Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	18.09	18.14	17.95	18.01	915,159	-0.09(-0.52%)
Jul 30, 2012	18.37	18.45	18.03	18.10	1,060,655	-0.30(-1.64%)
Jul 27, 2012	17.90	18.51	17.90	18.40	1,808,599	+0.59(+3.32%)
Jul 26, 2012	17.49	17.85	17.46	17.81	1,676,316	+0.62(+3.61%)
Jul 25, 2012	17.18	17.34	17.09	17.19	1,079,540	+0.03(+0.20%)
Jul 24, 2012	17.34	17.38	17.01	17.16	1,025,145	-0.21(-1.22%)
Jul 23, 2012	17.33	17.48	17.08	17.37	1,272,186	-0.26(-1.49%)
Jul 20, 2012	17.83	17.92	17.57	17.63	11,526,044	-0.45(-2.49%)
Jul 19, 2012	18.01	18.16	17.84	18.09	1,779,097	+0.08(+0.42%)
Jul 18, 2012	16.82	18.10	16.72	18.01	3,651,563	+1.10(+6.49%)
Jul 17, 2012	17.22	17.38	16.88	16.91	2,149,053	-0.24(-1.39%)
Jul 16, 2012	17.06	17.21	16.89	17.15	1,370,795	+0.14(+0.80%)
Jul 13, 2012	16.89	17.06	16.86	17.01	1,142,648	+0.14(+0.81%)
Jul 12, 2012	16.72	16.97	16.55	16.88	1,016,681	-0.03(-0.20%)
Jul 11, 2012	16.87	16.95	16.77	16.91	1,087,770	+0.03(+0.15%)
Jul 10, 2012	16.72	17.05	16.71	16.89	1,344,900	+0.34(+2.06%)
Jul 09, 2012	16.58	16.67	16.42	16.55	629,274	-0.09(-0.51%)
Jul 06, 2012	16.66	16.68	16.52	16.63	388,569	-0.17(-1.01%)
Jul 05, 2012	16.79	16.88	16.61	16.80	828,212	-0.14(-0.80%)
Jul 03, 2012	16.84	17.01	16.84	16.94	399,874	+0.04(+0.25%)
Jul 02, 2012	16.88	16.96	16.73	16.89	661,825	-0.02(-0.10%)
Jun 29, 2012	16.78	16.97	16.69	16.91	778,529	+0.49(+3.00%)
Jun 28, 2012	16.33	16.44	16.24	16.42	985,013	-0.03(-0.16%)
Jun 27, 2012	16.59	16.59	16.36	16.44	1,624,865	-0.01(-0.05%)
Jun 26, 2012	16.50	16.53	16.33	16.45	1,834,834	+0.02(+0.10%)
Jun 25, 2012	16.50	16.51	16.35	16.44	794,864	-0.27(-1.63%)
Jun 22, 2012	16.67	16.72	16.41	16.71	1,077,599	+0.13(+0.77%)
Jun 21, 2012	16.74	16.82	16.46	16.58	1,579,413	-0.15(-0.91%)
Jun 20, 2012	16.62	16.79	16.55	16.73	1,870,221	+0.15(+0.92%)
Jun 19, 2012	16.17	16.63	16.13	16.58	1,310,013	+0.50(+3.12%)
Jun 18, 2012	15.80	16.10	15.76	16.08	799,082	+0.17(+1.07%)
Jun 15, 2012	15.53	15.99	15.44	15.91	1,158,179	+0.43(+2.80%)
Jun 14, 2012	15.36	15.59	15.25	15.47	780,224	+0.17(+1.11%)
Jun 13, 2012	15.44	15.70	15.29	15.30	796,984	-0.24(-1.52%)
Jun 12, 2012	15.30	15.54	15.20	15.54	580,541	+0.31(+2.05%)
Jun 11, 2012	15.52	15.59	15.22	15.23	716,980	-0.19(-1.20%)
Jun 08, 2012	15.28	15.46	15.19	15.41	597,159	+0.05(+0.33%)
Jun 07, 2012	15.59	15.71	15.35	15.36	492,991	-0.04(-0.27%)
Jun 06, 2012	15.17	15.46	15.01	15.41	729,566	+0.37(+2.47%)
Jun 05, 2012	14.56	15.05	14.45	15.03	1,054,489	+0.37(+2.53%)
Jun 04, 2012	14.59	14.72	14.36	14.66	1,087,150	+0.14(+0.99%)
Jun 01, 2012	14.71	14.92	14.51	14.52	1,396,570	-0.58(-3.85%)
May 31, 2012	15.16	15.28	14.93	15.10	1,544,023	-0.11(-0.72%)
May 30, 2012	15.40	15.40	15.14	15.21	996,589	-0.31(-2.01%)
May 29, 2012	15.49	15.61	15.37	15.52	876,291	+0.24(+1.54%)
May 25, 2012	15.33	15.39	15.25	15.29	840,080	-0.01(-0.05%)
May 24, 2012	15.26	15.36	15.16	15.30	1,132,338	+0.12(+0.78%)
May 23, 2012	15.01	15.19	14.84	15.18	942,075	+0.06(+0.39%)
May 22, 2012	15.25	15.32	15.04	15.12	974,282	-0.06(-0.39%)
May 21, 2012	14.91	15.20	14.81	15.18	496,762	+0.27(+1.81%)
May 18, 2012	15.29	15.36	14.90	14.91	611,423	-0.33(-2.16%)
May 17, 2012	15.67	15.67	15.24	15.24	525,909	-0.38(-2.43%)
May 16, 2012	15.74	15.95	15.62	15.62	718,789	-0.09(-0.59%)
May 15, 2012	15.89	15.96	15.69	15.71	483,075	-0.15(-0.96%)
May 14, 2012	15.89	16.00	15.70	15.86	630,534	-0.24(-1.52%)
May 11, 2012	15.89	16.32	15.73	16.11	1,128,082	+0.09(+0.58%)
May 10, 2012	16.12	16.19	15.91	16.01	635,574	+0.05(+0.32%)
May 09, 2012	16.04	16.15	15.90	15.96	662,110	-0.29(-1.76%)
May 08, 2012	16.16	16.34	15.96	16.25	620,629	-0.06(-0.36%)
May 07, 2012	16.31	16.47	16.21	16.31	1,041,729	-0.02(-0.10%)
May 04, 2012	16.74	16.75	16.32	16.32	925,019	-0.53(-3.15%)
May 03, 2012	17.12	17.36	16.85	16.86	644,900	-0.18(-1.04%)
May 02, 2012	17.12	17.32	16.70	17.03	939,136	-0.29(-1.66%)

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.