Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	16.30	16.52	16.18	16.27	189,329	-0.10(-0.61%)
Jul 30, 2012	16.65	16.84	16.37	16.37	111,362	-0.33(-1.96%)
Jul 27, 2012	16.17	16.86	16.04	16.69	162,924	+0.58(+3.57%)
Jul 26, 2012	16.08	16.25	16.00	16.12	177,200	+0.16(+0.99%)
Jul 25, 2012	16.39	16.43	15.92	15.96	136,977	-0.34(-2.07%)
Jul 24, 2012	16.53	16.62	16.24	16.30	232,735	-0.18(-1.08%)
Jul 23, 2012	16.43	16.58	16.33	16.48	237,017	-0.15(-0.89%)
Jul 20, 2012	16.61	16.79	16.38	16.62	267,761	+0.01(+0.06%)
Jul 19, 2012	16.46	16.66	16.44	16.62	216,986	+0.17(+1.03%)
Jul 18, 2012	16.51	16.61	16.20	16.45	356,501	-0.11(-0.66%)
Jul 17, 2012	16.37	16.72	16.19	16.56	195,021	+0.31(+1.89%)
Jul 16, 2012	16.11	16.45	16.01	16.25	245,799	+0.09(+0.55%)
Jul 13, 2012	16.16	16.22	15.96	16.16	201,425	+0.03(+0.18%)
Jul 12, 2012	16.18	16.24	15.91	16.13	174,089	-0.15(-0.91%)
Jul 11, 2012	16.27	16.39	16.13	16.28	258,021	+0.10(+0.61%)
Jul 10, 2012	16.21	16.32	16.03	16.18	150,084	+0.04(+0.25%)
Jul 09, 2012	16.24	16.32	16.00	16.14	318,011	-0.10(-0.61%)
Jul 06, 2012	16.23	16.43	16.18	16.24	148,335	-0.13(-0.79%)
Jul 05, 2012	16.14	16.39	16.14	16.37	134,916	+0.16(+0.98%)
Jul 03, 2012	15.85	16.21	15.81	16.21	125,756	+0.41(+2.57%)
Jul 02, 2012	15.73	15.89	15.60	15.80	414,102	+0.13(+0.82%)
Jun 29, 2012	15.46	15.67	15.24	15.67	282,395	+0.45(+2.93%)
Jun 28, 2012	14.96	15.23	14.95	15.23	325,227	+0.17(+1.12%)
Jun 27, 2012	14.68	15.08	14.64	15.06	243,316	+0.47(+3.19%)
Jun 26, 2012	14.37	14.65	14.26	14.59	276,323	+0.26(+1.80%)
Jun 25, 2012	14.36	14.46	14.09	14.34	257,494	-0.18(-1.23%)
Jun 22, 2012	14.09	14.63	14.05	14.51	1,475,487	+0.54(+3.83%)
Jun 21, 2012	14.17	14.38	13.89	13.98	233,798	-0.16(-1.12%)
Jun 20, 2012	14.17	14.33	13.89	14.14	143,021	+0.01(+0.07%)
Jun 19, 2012	14.05	14.33	13.75	14.13	307,908	+0.08(+0.56%)
Jun 18, 2012	14.13	14.13	13.70	14.05	213,447	-0.19(-1.32%)
Jun 15, 2012	14.16	14.32	14.00	14.24	403,014	+0.16(+1.13%)
Jun 14, 2012	13.83	14.30	13.71	14.08	320,847	+0.30(+2.16%)
Jun 13, 2012	13.78	13.94	13.63	13.78	333,901	-0.04(-0.29%)
Jun 12, 2012	13.67	13.82	13.44	13.82	245,291	+0.18(+1.31%)
Jun 11, 2012	13.89	13.90	13.63	13.64	278,014	-0.12(-0.86%)
Jun 08, 2012	13.66	13.82	13.55	13.76	214,423	+0.04(+0.29%)
Jun 07, 2012	14.03	14.06	13.66	13.72	270,592	-0.20(-1.42%)
Jun 06, 2012	13.73	14.08	13.62	13.92	337,314	+0.27(+1.96%)
Jun 05, 2012	13.35	13.68	13.24	13.65	477,301	+0.23(+1.70%)
Jun 04, 2012	13.39	13.53	13.08	13.42	511,471	+0.08(+0.59%)
Jun 01, 2012	13.48	13.48	12.81	13.34	603,297	-0.27(-1.97%)
May 31, 2012	13.59	13.72	13.46	13.61	423,180	+0.00(+0.00%)
May 30, 2012	13.51	13.74	13.51	13.61	392,372	-0.02(-0.15%)
May 29, 2012	13.67	13.72	13.49	13.63	296,492	+0.04(+0.29%)
May 25, 2012	13.53	13.78	13.46	13.59	214,566	+0.10(+0.74%)
May 24, 2012	13.56	13.78	13.18	13.49	392,817	-0.09(-0.66%)
May 23, 2012	13.57	13.78	13.40	13.58	411,085	-0.10(-0.73%)
May 22, 2012	12.90	13.97	12.90	13.68	713,058	-0.09(-0.65%)
May 21, 2012	13.76	13.80	13.57	13.77	546,107	+0.04(+0.29%)
May 18, 2012	13.86	13.88	13.50	13.73	1,978,820	+0.15(+1.09%)
May 17, 2012	13.62	13.74	13.35	13.58	1,180,162	-0.01(-0.07%)
May 16, 2012	13.80	13.84	13.53	13.59	591,431	-0.14(-1.01%)
May 15, 2012	13.72	13.84	13.56	13.73	624,888	-0.06(-0.43%)
May 14, 2012	13.15	13.83	13.01	13.79	1,103,941	+0.45(+3.34%)
May 11, 2012	13.07	13.35	12.84	13.34	679,190	+0.12(+0.90%)
May 10, 2012	13.16	13.57	13.16	13.22	739,882	+0.10(+0.76%)
May 09, 2012	13.01	13.26	13.01	13.13	577,649	-0.15(-1.12%)
May 08, 2012	13.31	13.48	13.17	13.27	659,060	-0.10(-0.74%)
May 07, 2012	13.34	13.43	13.15	13.37	644,455	+0.01(+0.07%)
May 04, 2012	13.69	13.87	13.32	13.36	807,542	-0.45(-3.23%)
May 03, 2012	16.29	16.38	12.39	13.81	6,700,332	-2.47(-15.16%)
May 02, 2012	16.38	16.46	16.05	16.28	758,820	-0.20(-1.20%)

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.