Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.40	14.54	14.32	14.38	38,190	-0.09(-0.62%)
Jul 30, 2012	14.31	14.71	14.31	14.47	8,893	-0.11(-0.75%)
Jul 27, 2012	13.88	14.59	13.87	14.58	20,745	+0.80(+5.81%)
Jul 26, 2012	13.80	13.90	13.74	13.78	52,399	+0.97(+7.57%)
Jul 25, 2012	13.08	13.08	12.77	12.81	50,836	-0.03(-0.23%)
Jul 24, 2012	13.20	13.21	12.66	12.84	97,485	-0.88(-6.41%)
Jul 23, 2012	13.43	13.84	13.39	13.72	44,638	-0.39(-2.76%)
Jul 20, 2012	14.45	14.45	14.11	14.11	47,812	-1.14(-7.48%)
Jul 19, 2012	15.36	15.43	15.25	15.25	50,630	-0.11(-0.72%)
Jul 18, 2012	15.27	15.46	15.27	15.36	20,068	-0.09(-0.58%)
Jul 17, 2012	15.59	15.68	15.28	15.45	50,544	+0.05(+0.32%)
Jul 16, 2012	15.02	15.48	14.86	15.40	66,605	-0.12(-0.77%)
Jul 14, 2012	15.35	15.66	15.33	15.52	17,931	+0.00(+0.00%)
Jul 13, 2012	15.35	15.66	15.33	15.52	17,931	+0.12(+0.78%)
Jul 12, 2012	15.40	15.41	15.24	15.40	27,541	-0.87(-5.35%)
Jul 11, 2012	16.23	16.38	16.18	16.27	27,259	+0.33(+2.07%)
Jul 10, 2012	16.23	16.23	15.92	15.94	5,998	-0.12(-0.75%)
Jul 09, 2012	16.18	16.21	16.01	16.06	15,511	-0.14(-0.86%)
Jul 06, 2012	16.46	16.49	16.09	16.20	37,839	-0.59(-3.51%)
Jul 05, 2012	16.46	17.00	16.46	16.79	28,974	-1.11(-6.20%)
Jul 03, 2012	17.92	18.11	17.65	17.90	32,781	-0.11(-0.62%)
Jul 02, 2012	18.46	18.46	17.71	18.01	18,532	-0.26(-1.41%)
Jun 29, 2012	17.85	18.45	17.72	18.27	57,381	+1.52(+9.07%)
Jun 28, 2012	17.44	17.44	16.51	16.75	83,764	-0.58(-3.35%)
Jun 27, 2012	17.17	17.45	17.17	17.33	31,140	+0.33(+1.94%)
Jun 26, 2012	17.09	17.17	16.91	17.00	18,368	-0.26(-1.51%)
Jun 25, 2012	17.24	17.37	17.08	17.26	38,354	-1.12(-6.09%)
Jun 22, 2012	18.47	18.47	18.10	18.38	15,979	+0.90(+5.15%)
Jun 21, 2012	18.17	18.17	17.42	17.48	14,837	-0.32(-1.80%)
Jun 20, 2012	17.60	17.91	17.58	17.80	29,104	+0.20(+1.14%)
Jun 19, 2012	17.41	17.79	17.41	17.60	27,656	+0.95(+5.71%)
Jun 18, 2012	16.95	16.95	16.65	16.65	26,354	-1.14(-6.41%)
Jun 15, 2012	17.63	17.80	17.54	17.79	24,903	+0.63(+3.67%)
Jun 14, 2012	16.94	17.25	16.91	17.16	11,890	+0.26(+1.54%)
Jun 13, 2012	16.78	17.02	16.66	16.90	410,427	+0.00(+0.00%)
Jun 12, 2012	16.93	16.99	16.54	16.90	34,715	+0.31(+1.87%)
Jun 11, 2012	17.03	17.09	16.59	16.59	30,988	-0.38(-2.24%)
Jun 08, 2012	16.70	16.98	16.63	16.97	35,105	+0.88(+5.47%)
Jun 07, 2012	16.43	16.45	16.09	16.09	22,813	-0.44(-2.66%)
Jun 06, 2012	16.13	16.55	16.12	16.53	28,345	+0.61(+3.83%)
Jun 05, 2012	15.90	16.03	15.81	15.92	36,492	-0.19(-1.18%)
Jun 04, 2012	15.90	16.18	15.90	16.11	27,311	+0.82(+5.36%)
Jun 02, 2012	15.32	15.41	15.03	15.29	14,980	+0.00(+0.00%)
Jun 01, 2012	15.32	15.41	15.03	15.29	14,980	+0.02(+0.13%)
May 31, 2012	15.37	15.40	14.97	15.27	62,385	+0.12(+0.79%)
May 30, 2012	15.41	15.41	15.12	15.15	40,095	-0.65(-4.11%)
May 29, 2012	16.02	16.05	15.65	15.80	50,684	-1.15(-6.78%)
May 25, 2012	16.81	17.12	16.81	16.95	31,416	+0.00(+0.00%)
May 24, 2012	17.08	17.18	16.88	16.95	30,103	+0.01(+0.06%)
May 23, 2012	17.11	17.11	16.62	16.94	45,386	-0.35(-2.02%)
May 22, 2012	17.48	17.73	17.29	17.29	44,418	-0.01(-0.06%)
May 21, 2012	16.95	17.37	16.85	17.30	43,349	+0.05(+0.29%)
May 18, 2012	17.33	17.42	17.18	17.25	31,981	+0.65(+3.92%)
May 17, 2012	16.68	16.82	16.56	16.60	39,794	-0.13(-0.78%)
May 16, 2012	17.08	17.17	16.73	16.73	15,491	-0.16(-0.95%)
May 15, 2012	16.99	17.12	16.86	16.89	33,921	-0.58(-3.32%)
May 14, 2012	17.51	17.58	17.46	17.47	27,959	-0.55(-3.05%)
May 11, 2012	17.72	18.21	17.72	18.02	26,479	-0.23(-1.26%)
May 10, 2012	18.27	18.40	18.21	18.25	19,605	+0.47(+2.64%)
May 09, 2012	17.59	17.83	17.54	17.78	54,117	-0.66(-3.58%)
May 08, 2012	18.39	18.50	18.19	18.44	57,955	-0.28(-1.50%)
May 07, 2012	18.35	18.76	18.35	18.72	16,476	+0.55(+3.03%)
May 04, 2012	18.38	18.51	18.15	18.17	14,897	+0.16(+0.89%)
May 03, 2012	18.22	18.28	18.00	18.01	89,504	-0.08(-0.44%)
May 02, 2012	17.97	18.09	17.84	18.09	60,481	-0.70(-3.73%)

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.