Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	19.14	19.14	18.23	18.23	355,188	-0.72(-3.80%)
Jul 30, 2012	18.55	19.14	18.50	18.95	616,599	+0.40(+2.16%)
Jul 27, 2012	17.31	18.80	17.30	18.55	980,764	+1.10(+6.30%)
Jul 26, 2012	17.25	17.68	17.22	17.45	387,965	+0.23(+1.34%)
Jul 25, 2012	17.07	17.26	16.80	17.22	406,065	+0.10(+0.58%)
Jul 24, 2012	17.51	17.64	16.90	17.12	573,584	-0.47(-2.67%)
Jul 23, 2012	16.91	17.72	16.81	17.59	713,819	+0.39(+2.27%)
Jul 20, 2012	16.44	17.39	16.43	17.20	534,755	+0.60(+3.61%)
Jul 19, 2012	16.39	16.97	16.30	16.60	456,275	+0.35(+2.15%)
Jul 18, 2012	16.18	16.30	16.00	16.25	351,831	+0.15(+0.93%)
Jul 17, 2012	16.28	16.33	16.00	16.10	397,742	-0.21(-1.29%)
Jul 16, 2012	16.31	16.44	16.18	16.31	286,177	+0.01(+0.06%)
Jul 13, 2012	16.04	16.60	15.77	16.30	671,379	+0.48(+3.03%)
Jul 12, 2012	15.77	15.92	15.51	15.82	726,875	-0.22(-1.37%)
Jul 11, 2012	15.70	16.10	15.70	16.04	415,713	+0.33(+2.10%)
Jul 10, 2012	15.84	15.97	15.46	15.71	657,642	+0.01(+0.06%)
Jul 09, 2012	15.90	16.17	15.63	15.70	415,999	-0.38(-2.36%)
Jul 06, 2012	16.40	16.40	15.90	16.08	554,401	-0.61(-3.65%)
Jul 05, 2012	16.64	16.85	16.54	16.69	740,698	+0.09(+0.54%)
Jul 04, 2012	16.41	16.89	16.20	16.60	235,135	+0.20(+1.22%)
Jul 03, 2012	16.23	16.43	16.06	16.40	569,183	+0.48(+3.02%)
Jun 29, 2012		15.92	15.92	15.92	0	+0.42(+2.71%)
Jun 28, 2012	14.74	15.77	14.65	15.50	2,414,848	+0.76(+5.16%)
Jun 27, 2012	14.25	14.94	14.11	14.74	866,215	+0.59(+4.17%)
Jun 26, 2012	14.21	14.34	14.10	14.15	531,778	-0.04(-0.28%)
Jun 25, 2012	14.55	14.60	14.00	14.19	349,573	-0.36(-2.47%)
Jun 22, 2012	14.75	14.75	14.44	14.55	372,706	-0.12(-0.82%)
Jun 21, 2012	14.93	14.93	14.53	14.67	811,971	-0.25(-1.68%)
Jun 20, 2012	15.16	15.20	14.81	14.92	873,739	-0.24(-1.58%)
Jun 19, 2012	14.92	15.28	14.90	15.16	866,671	+0.35(+2.36%)
Jun 18, 2012	14.61	15.05	14.58	14.81	1,180,620	+0.11(+0.75%)
Jun 15, 2012	13.97	14.78	13.97	14.70	2,012,776	+0.70(+5.00%)
Jun 14, 2012	14.45	14.45	13.76	14.00	2,328,318	-0.43(-2.98%)
Jun 13, 2012	15.45	15.45	14.23	14.43	2,852,027	-1.03(-6.66%)
Jun 12, 2012	16.04	16.06	15.16	15.46	933,828	-0.52(-3.25%)
Jun 11, 2012	16.48	16.48	15.89	15.98	840,120	-0.31(-1.90%)
Jun 08, 2012	16.77	16.77	16.28	16.29	675,909	-0.61(-3.61%)
Jun 07, 2012	17.65	17.85	16.74	16.90	545,484	-0.52(-2.99%)
Jun 06, 2012	17.09	17.68	17.01	17.42	671,482	+0.47(+2.77%)
Jun 05, 2012	17.04	17.38	16.73	16.95	548,493	-0.05(-0.29%)
Jun 04, 2012	16.95	17.10	16.50	17.00	538,333	+0.10(+0.59%)
Jun 02, 2012	17.59	17.59	16.90	16.90	719,100	+0.00(+0.00%)
Jun 01, 2012	17.59	17.59	16.90	16.90	719,100	-0.81(-4.57%)
May 31, 2012	18.00	18.04	17.33	17.71	980,948	-0.27(-1.50%)
May 30, 2012	18.74	18.74	17.91	17.98	373,334	-0.81(-4.31%)
May 29, 2012	19.08	19.21	18.58	18.79	351,831	-0.21(-1.11%)
May 28, 2012	18.78	19.10	18.78	19.00	237,985	+0.17(+0.90%)
May 25, 2012	19.00	19.00	18.78	18.83	329,055	-0.17(-0.89%)
May 24, 2012	18.99	19.18	18.77	19.00	1,185,267	+0.27(+1.44%)
May 23, 2012	18.67	18.81	18.09	18.73	310,978	-0.03(-0.16%)
May 22, 2012	18.75	19.11	18.60	18.76	607,069	+0.25(+1.35%)
May 18, 2012		18.51	18.51	18.51	0	+0.38(+2.10%)
May 17, 2012	18.29	18.40	18.00	18.13	408,484	+0.12(+0.67%)
May 16, 2012	18.10	18.61	17.97	18.01	681,057	+0.00(+0.00%)
May 15, 2012	17.78	18.09	17.78	18.01	588,019	+0.11(+0.61%)
May 14, 2012	17.80	18.17	17.71	17.90	590,304	-0.14(-0.78%)
May 11, 2012	17.94	18.28	17.80	18.04	387,546	-0.05(-0.28%)
May 10, 2012	18.30	18.65	18.01	18.09	415,758	-0.06(-0.33%)
May 09, 2012	17.40	18.25	17.39	18.15	954,896	+0.67(+3.83%)
May 08, 2012	17.17	17.48	16.90	17.48	452,796	+0.26(+1.51%)
May 07, 2012	17.75	17.75	17.04	17.22	560,169	-0.54(-3.04%)
May 04, 2012	17.77	17.88	17.36	17.76	574,855	-0.12(-0.67%)
May 03, 2012	18.59	18.60	17.88	17.88	431,691	-0.64(-3.46%)
May 02, 2012	18.58	18.65	18.14	18.52	589,707	-0.05(-0.27%)

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.