Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.44	15.60	15.28	15.49	6,865,761	+0.04(+0.26%)
Jul 30, 2012	16.01	16.01	15.42	15.45	6,315,525	-0.72(-4.45%)
Jul 27, 2012	15.79	16.25	15.71	16.17	5,386,739	+0.48(+3.06%)
Jul 26, 2012	15.35	15.72	15.30	15.69	5,457,527	+0.53(+3.50%)
Jul 25, 2012	15.29	15.40	15.06	15.16	4,872,635	-0.11(-0.72%)
Jul 24, 2012	15.15	15.29	15.01	15.27	5,405,040	+0.09(+0.59%)
Jul 23, 2012	15.55	15.70	15.10	15.18	5,706,391	-0.55(-3.50%)
Jul 20, 2012	16.43	16.43	15.24	15.73	43,480,612	-0.88(-5.30%)
Jul 19, 2012	16.34	16.69	16.18	16.61	8,066,371	+0.39(+2.40%)
Jul 18, 2012	16.37	16.42	16.07	16.22	9,994,245	-0.23(-1.40%)
Jul 17, 2012	15.92	16.98	15.65	16.45	17,399,474	+0.61(+3.85%)
Jul 16, 2012	15.41	15.93	15.21	15.84	7,463,374	+0.65(+4.28%)
Jul 13, 2012	15.30	15.51	15.06	15.19	7,667,550	-0.05(-0.33%)
Jul 12, 2012	15.42	15.44	15.10	15.24	7,364,746	-0.26(-1.68%)
Jul 11, 2012	15.83	15.98	15.45	15.50	4,284,134	-0.31(-1.96%)
Jul 10, 2012	16.07	16.18	15.70	15.81	4,380,301	-0.21(-1.31%)
Jul 09, 2012	16.41	16.46	15.86	16.02	4,180,637	-0.45(-2.73%)
Jul 06, 2012	16.35	16.72	16.30	16.47	4,637,563	-0.18(-1.08%)
Jul 05, 2012	15.72	16.80	15.72	16.65	7,269,689	+0.70(+4.39%)
Jul 03, 2012	15.70	16.00	15.57	15.95	2,011,960	+0.20(+1.27%)
Jul 02, 2012	16.17	16.20	15.70	15.75	5,632,165	-0.46(-2.84%)
Jun 29, 2012	15.68	16.22	15.60	16.21	7,901,577	+0.76(+4.92%)
Jun 28, 2012	15.17	15.46	15.11	15.45	4,348,471	+0.22(+1.44%)
Jun 27, 2012	15.18	15.32	15.14	15.23	2,658,405	+0.09(+0.59%)
Jun 26, 2012	15.26	15.34	15.04	15.14	8,211,708	+0.04(+0.26%)
Jun 25, 2012	15.37	15.37	14.89	15.10	3,212,894	-0.40(-2.58%)
Jun 22, 2012	15.66	15.66	15.37	15.50	3,687,836	-0.03(-0.19%)
Jun 21, 2012	16.17	16.19	15.45	15.53	5,555,871	-0.60(-3.72%)
Jun 20, 2012	15.76	16.21	15.61	16.13	4,659,041	+0.43(+2.74%)
Jun 19, 2012	15.63	15.90	15.64	15.70	3,159,979	+0.07(+0.45%)
Jun 18, 2012	15.75	15.75	15.26	15.63	3,917,904	-0.16(-1.01%)
Jun 15, 2012	15.70	15.91	15.62	15.79	5,693,491	+0.15(+0.96%)
Jun 14, 2012	15.64	15.73	15.43	15.64	3,833,278	+0.04(+0.26%)
Jun 13, 2012	15.68	15.94	15.54	15.60	3,305,448	-0.20(-1.27%)
Jun 12, 2012	15.90	16.04	15.63	15.80	4,727,238	-0.06(-0.38%)
Jun 11, 2012	15.99	16.05	15.78	15.86	3,476,558	-0.03(-0.19%)
Jun 08, 2012	16.32	16.32	15.86	15.89	4,027,032	-0.36(-2.22%)
Jun 07, 2012	16.36	16.50	16.20	16.25	4,558,443	-0.06(-0.37%)
Jun 06, 2012	15.94	16.34	15.94	16.31	11,661,672	+0.44(+2.77%)
Jun 05, 2012	15.65	15.92	15.60	15.87	2,742,287	+0.17(+1.08%)
Jun 04, 2012	15.72	15.88	15.60	15.70	3,855,118	+0.03(+0.19%)
Jun 01, 2012	16.28	16.32	15.60	15.67	9,025,770	-0.88(-5.32%)
May 31, 2012	16.34	16.69	16.07	16.55	7,679,398	+0.37(+2.29%)
May 30, 2012	16.55	16.56	16.15	16.18	4,829,579	-0.57(-3.40%)
May 29, 2012	16.71	16.81	16.62	16.75	4,238,037	+0.16(+0.96%)
May 25, 2012	16.54	16.73	16.48	16.59	3,291,589	-0.13(-0.78%)
May 24, 2012	16.87	16.93	16.50	16.72	4,635,733	+0.13(+0.78%)
May 23, 2012	16.77	16.78	16.18	16.59	8,465,101	-0.21(-1.25%)
May 22, 2012	16.79	16.96	16.61	16.80	7,083,988	+0.03(+0.18%)
May 21, 2012	16.44	16.94	16.10	16.77	10,361,489	-0.18(-1.06%)
May 18, 2012	17.88	17.93	16.84	16.95	9,485,722	-0.80(-4.51%)
May 17, 2012	18.69	18.77	17.70	17.75	9,094,553	-0.93(-4.98%)
May 16, 2012	18.62	19.16	18.48	18.68	9,650,926	-0.03(-0.16%)
May 15, 2012	18.10	21.85	18.10	18.71	36,657,264	-2.25(-10.73%)
May 14, 2012	21.19	21.38	20.87	20.96	10,604,360	+0.77(+3.81%)
May 11, 2012	20.97	21.18	19.83	20.19	39,926,712	-0.70(-3.35%)
May 10, 2012	22.05	22.12	20.28	20.89	43,078,236	-0.71(-3.29%)
May 09, 2012	19.55	22.13	19.45	21.60	18,587,060	+1.83(+9.26%)
May 08, 2012	20.00	20.20	19.76	19.77	6,458,394	-0.30(-1.49%)
May 07, 2012	20.36	20.36	19.94	20.07	4,263,473	-0.50(-2.43%)
May 04, 2012	21.13	21.23	20.27	20.57	11,784,789	-0.43(-2.05%)
May 03, 2012	19.84	22.71	19.65	21.00	8,398,187	+1.09(+5.47%)
May 02, 2012	19.52	20.13	19.52	19.91	5,492,392	+0.04(+0.20%)

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.