Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.56	15.64	15.32	15.35	1,889,218	-0.23(-1.48%)
Jul 30, 2012	15.80	15.85	15.22	15.58	2,482,960	-0.21(-1.33%)
Jul 27, 2012	16.31	16.34	15.51	15.79	3,878,252	-0.45(-2.74%)
Jul 26, 2012	14.80	16.79	14.57	16.23	10,870,821	+2.34(+16.88%)
Jul 25, 2012	13.96	14.25	13.84	13.89	2,619,419	-0.02(-0.18%)
Jul 24, 2012	14.35	14.44	13.85	13.91	2,065,064	-0.33(-2.28%)
Jul 23, 2012	14.79	14.79	14.18	14.24	2,376,177	-0.88(-5.82%)
Jul 20, 2012	15.31	15.35	15.04	15.12	2,024,318	-0.19(-1.24%)
Jul 19, 2012	15.00	15.50	14.91	15.31	1,508,856	+0.39(+2.61%)
Jul 18, 2012	14.07	15.13	13.86	14.92	2,516,501	+0.78(+5.52%)
Jul 17, 2012	14.57	14.64	14.04	14.14	1,917,943	-0.37(-2.55%)
Jul 16, 2012	14.67	14.92	14.33	14.51	1,335,610	-0.28(-1.86%)
Jul 13, 2012	14.74	14.98	14.56	14.79	1,123,818	+0.11(+0.72%)
Jul 12, 2012	13.91	14.78	13.80	14.68	2,142,345	+0.54(+3.82%)
Jul 11, 2012	14.35	14.35	13.92	14.14	1,888,306	-0.14(-0.98%)
Jul 10, 2012	15.06	15.25	14.17	14.28	2,569,496	-0.58(-3.90%)
Jul 09, 2012	15.89	15.89	14.81	14.86	3,484,900	-1.14(-7.13%)
Jul 06, 2012	16.79	16.83	15.98	16.00	1,624,060	-0.97(-5.72%)
Jul 05, 2012	15.89	17.04	15.86	16.97	2,022,766	+1.11(+7.00%)
Jul 03, 2012	15.51	15.87	15.42	15.86	920,001	+0.32(+2.06%)
Jul 02, 2012	16.13	16.13	15.47	15.54	1,631,700	-0.61(-3.78%)
Jun 29, 2012	15.91	16.25	15.65	16.15	1,538,819	+0.51(+3.26%)
Jun 28, 2012	15.64	15.78	15.24	15.64	1,127,817	-0.12(-0.76%)
Jun 27, 2012	15.67	15.84	15.44	15.76	782,486	+0.11(+0.70%)
Jun 26, 2012	15.83	16.05	15.64	15.65	813,821	-0.20(-1.26%)
Jun 25, 2012	15.94	16.20	15.77	15.85	1,029,971	-0.27(-1.67%)
Jun 22, 2012	15.90	16.21	15.76	16.12	1,107,601	+0.45(+2.87%)
Jun 21, 2012	16.13	16.13	15.61	15.67	1,052,823	-0.49(-3.03%)
Jun 20, 2012	16.10	16.25	15.83	16.16	1,027,105	+0.02(+0.12%)
Jun 19, 2012	16.18	16.40	16.06	16.14	1,667,556	+0.05(+0.31%)
Jun 18, 2012	16.12	16.21	15.86	16.09	1,155,525	-0.14(-0.89%)
Jun 15, 2012	15.79	16.28	15.69	16.23	1,213,073	+0.45(+2.82%)
Jun 14, 2012	15.57	15.94	15.50	15.79	1,038,816	+0.22(+1.41%)
Jun 13, 2012	15.73	16.10	15.44	15.57	1,218,206	-0.23(-1.46%)
Jun 12, 2012	16.12	16.14	15.68	15.80	2,092,775	-0.19(-1.19%)
Jun 11, 2012	16.80	16.80	15.92	15.99	1,505,983	-0.44(-2.68%)
Jun 08, 2012	16.15	16.47	15.94	16.43	1,806,335	+0.18(+1.11%)
Jun 07, 2012	16.93	16.93	16.10	16.25	1,710,740	-0.49(-2.93%)
Jun 06, 2012	16.70	17.00	16.46	16.74	1,949,071	+0.26(+1.58%)
Jun 05, 2012	16.09	16.56	16.00	16.48	960,600	+0.38(+2.36%)
Jun 04, 2012	16.17	16.38	15.70	16.10	900,337	-0.07(-0.43%)
Jun 01, 2012	16.52	16.52	15.84	16.17	1,741,337	-0.74(-4.38%)
May 31, 2012	17.38	17.38	16.20	16.91	1,808,030	-0.31(-1.80%)
May 30, 2012	17.75	17.83	17.16	17.22	1,337,325	-0.82(-4.55%)
May 29, 2012	17.70	18.14	17.45	18.04	1,845,296	+0.60(+3.44%)
May 25, 2012	17.18	17.60	17.14	17.44	1,465,780	+0.35(+2.05%)
May 24, 2012	17.04	17.40	16.97	17.09	2,056,708	+0.23(+1.36%)
May 23, 2012	16.52	16.98	16.23	16.86	2,579,610	+0.11(+0.66%)
May 22, 2012	16.50	16.91	16.30	16.75	2,338,915	+0.33(+2.01%)
May 21, 2012	15.66	16.45	15.49	16.42	1,713,841	+0.93(+6.00%)
May 18, 2012	15.86	16.37	15.38	15.49	3,370,674	-0.28(-1.78%)
May 17, 2012	16.68	16.74	15.70	15.77	2,307,155	-0.96(-5.74%)
May 16, 2012	16.97	17.10	16.66	16.73	1,293,092	-0.14(-0.83%)
May 15, 2012	17.25	17.41	16.74	16.87	1,787,941	-0.19(-1.11%)
May 14, 2012	17.36	17.58	17.01	17.06	1,673,110	-0.53(-3.01%)
May 11, 2012	16.68	18.23	16.66	17.59	3,165,960	+0.73(+4.33%)
May 10, 2012	17.80	17.95	16.73	16.86	3,916,116	-0.84(-4.75%)
May 09, 2012	17.42	17.85	17.10	17.70	2,350,622	+0.03(+0.17%)
May 08, 2012	17.85	17.90	16.46	17.67	4,190,789	-0.38(-2.11%)
May 07, 2012	18.34	18.46	17.84	18.05	2,685,433	-0.38(-2.06%)
May 04, 2012	19.44	19.44	18.32	18.43	3,830,559	-1.07(-5.49%)
May 03, 2012	20.27	20.36	19.47	19.50	2,187,280	-0.84(-4.13%)
May 02, 2012	19.94	20.50	19.90	20.34	1,399,390	+0.21(+1.04%)

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.