Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.71	14.74	14.31	14.40	21,702	-0.44(-2.99%)
Jul 30, 2012	14.89	15.10	14.52	14.84	20,795	+0.02(+0.11%)
Jul 27, 2012	14.45	15.02	14.42	14.83	24,430	+0.45(+3.15%)
Jul 26, 2012	14.69	15.19	14.13	14.37	19,809	-0.02(-0.12%)
Jul 25, 2012	14.07	14.52	13.94	14.39	63,745	+0.49(+3.56%)
Jul 24, 2012	14.51	14.51	13.77	13.89	38,374	-0.45(-3.16%)
Jul 23, 2012	13.82	14.55	13.82	14.35	71,498	-0.37(-2.51%)
Jul 20, 2012	15.08	15.10	14.69	14.72	41,316	-0.48(-3.15%)
Jul 19, 2012	15.56	15.64	15.09	15.19	27,284	-0.34(-2.21%)
Jul 18, 2012	15.58	15.89	15.43	15.54	28,032	-0.23(-1.49%)
Jul 17, 2012	16.43	16.49	15.71	15.77	32,261	-0.54(-3.29%)
Jul 16, 2012	16.67	16.68	16.21	16.31	21,765	-0.48(-2.85%)
Jul 13, 2012	16.22	16.95	16.17	16.79	33,314	+0.60(+3.73%)
Jul 12, 2012	16.31	16.33	16.12	16.18	23,395	-0.35(-2.13%)
Jul 11, 2012	16.53	16.64	15.94	16.54	33,912	+0.03(+0.15%)
Jul 10, 2012	16.69	16.84	16.40	16.51	35,126	-0.08(-0.50%)
Jul 09, 2012	16.53	16.61	16.28	16.59	31,991	-0.20(-1.20%)
Jul 06, 2012	16.85	17.00	16.55	16.80	22,461	-0.34(-1.96%)
Jul 05, 2012	16.78	17.33	16.78	17.13	44,297	+0.21(+1.24%)
Jul 03, 2012	16.24	16.96	16.24	16.92	14,580	+0.67(+4.13%)
Jul 02, 2012	15.90	16.27	15.68	16.25	32,994	+0.29(+1.84%)
Jun 29, 2012	15.06	15.96	15.06	15.96	40,518	+1.05(+7.03%)
Jun 28, 2012	14.89	15.01	14.62	14.91	46,611	-0.15(-1.00%)
Jun 27, 2012	14.80	15.06	14.78	15.06	24,640	+0.20(+1.35%)
Jun 26, 2012	14.72	14.96	14.63	14.86	28,719	+0.08(+0.51%)
Jun 25, 2012	14.67	14.86	14.25	14.78	72,852	+0.28(+1.91%)
Jun 22, 2012	14.92	15.05	14.31	14.51	95,617	-0.39(-2.59%)
Jun 21, 2012	15.89	15.89	14.84	14.89	26,328	-0.89(-5.63%)
Jun 20, 2012	15.82	15.82	15.40	15.78	43,072	-0.01(-0.05%)
Jun 19, 2012	15.26	16.08	15.15	15.79	53,251	+0.60(+3.92%)
Jun 18, 2012	15.55	15.91	15.10	15.19	45,027	-0.58(-3.67%)
Jun 15, 2012	15.92	15.99	15.59	15.77	46,123	-0.03(-0.16%)
Jun 14, 2012	15.66	16.02	15.49	15.80	43,174	+0.16(+1.02%)
Jun 13, 2012	16.38	16.43	15.50	15.64	25,473	-0.85(-5.14%)
Jun 12, 2012	16.21	16.49	16.20	16.49	34,504	+0.32(+1.97%)
Jun 11, 2012	16.34	16.38	16.11	16.17	71,683	-0.16(-0.98%)
Jun 08, 2012	15.75	16.56	15.46	16.33	32,333	+0.47(+2.96%)
Jun 07, 2012	15.93	16.10	15.81	15.86	32,002	-0.01(-0.05%)
Jun 06, 2012	14.93	15.90	14.87	15.87	33,639	+1.03(+6.95%)
Jun 05, 2012	14.32	14.87	14.13	14.83	44,395	+0.44(+3.03%)
Jun 04, 2012	14.73	14.79	14.24	14.40	32,598	-0.14(-0.98%)
Jun 01, 2012	15.07	15.36	14.54	14.54	44,661	-0.93(-6.02%)
May 31, 2012	15.74	15.87	15.14	15.47	63,729	-0.17(-1.07%)
May 30, 2012	16.10	16.10	15.60	15.64	22,606	-0.65(-3.97%)
May 29, 2012	15.90	16.33	15.76	16.28	36,275	+0.55(+3.52%)
May 25, 2012	15.86	15.86	15.68	15.73	22,120	-0.05(-0.32%)
May 24, 2012	15.89	16.03	15.55	15.78	16,367	-0.03(-0.16%)
May 23, 2012	15.43	15.95	15.09	15.81	63,330	+0.23(+1.51%)
May 22, 2012	16.11	16.16	15.36	15.57	23,582	-0.49(-3.03%)
May 21, 2012	16.13	16.31	15.82	16.06	41,906	-0.02(-0.10%)
May 18, 2012	16.34	16.45	15.98	16.07	58,462	-0.27(-1.64%)
May 17, 2012	16.30	16.58	16.18	16.34	46,891	+0.12(+0.72%)
May 16, 2012	16.60	16.77	16.19	16.23	29,335	-0.32(-1.93%)
May 15, 2012	16.61	16.80	16.52	16.54	22,454	-0.06(-0.35%)
May 14, 2012	16.77	16.77	16.60	16.60	57,517	-0.18(-1.05%)
May 11, 2012	16.71	16.90	16.49	16.78	40,649	-0.08(-0.45%)
May 10, 2012	17.11	17.11	16.69	16.85	32,110	+0.00(+0.00%)
May 09, 2012	17.09	17.09	16.60	16.85	35,615	-0.54(-3.09%)
May 08, 2012	16.99	17.55	16.69	17.39	56,988	+0.49(+2.88%)
May 07, 2012	16.60	17.14	16.33	16.90	37,694	+0.19(+1.15%)
May 04, 2012	17.81	17.81	16.71	16.71	53,213	-1.22(-6.78%)
May 03, 2012	18.28	18.36	17.74	17.93	44,561	-0.37(-2.02%)
May 02, 2012	17.94	18.45	17.94	18.30	17,248	+0.13(+0.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.