Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	17.06	17.29	16.97	17.07	484,170	+0.02(+0.14%)
Jul 30, 2012	15.89	18.28	15.88	17.05	873,144	+1.98(+13.13%)
Jul 27, 2012	14.59	15.39	14.48	15.07	274,141	+0.58(+4.01%)
Jul 26, 2012	14.75	14.76	14.34	14.49	154,015	+0.04(+0.27%)
Jul 25, 2012	15.07	15.28	14.44	14.45	163,124	-0.46(-3.11%)
Jul 24, 2012	15.07	15.07	14.81	14.91	173,228	-0.06(-0.42%)
Jul 23, 2012	14.76	15.13	14.76	14.98	90,409	-0.18(-1.19%)
Jul 20, 2012	15.51	15.51	15.07	15.16	103,714	-0.49(-3.11%)
Jul 19, 2012	15.96	16.00	15.60	15.64	102,787	-0.23(-1.43%)
Jul 18, 2012	15.63	16.12	15.63	15.87	99,505	+0.20(+1.30%)
Jul 17, 2012	15.35	15.72	15.09	15.67	117,566	+0.41(+2.68%)
Jul 16, 2012	15.28	15.50	15.13	15.26	105,449	-0.09(-0.56%)
Jul 13, 2012	15.15	15.41	14.97	15.35	251,459	+0.22(+1.45%)
Jul 12, 2012	15.00	15.31	14.81	15.13	198,397	-0.05(-0.36%)
Jul 11, 2012	15.26	15.32	14.92	15.18	98,604	-0.05(-0.36%)
Jul 10, 2012	15.57	15.73	15.12	15.24	178,019	-0.22(-1.42%)
Jul 09, 2012	15.36	15.52	15.08	15.46	144,493	+0.02(+0.10%)
Jul 06, 2012	15.72	15.82	15.44	15.44	106,071	-0.51(-3.20%)
Jul 05, 2012	15.79	16.18	15.71	15.95	228,497	+0.05(+0.35%)
Jul 03, 2012	15.57	15.90	15.53	15.90	113,504	+0.38(+2.43%)
Jul 02, 2012	15.90	15.91	15.34	15.52	190,915	-0.27(-1.69%)
Jun 29, 2012	15.51	15.92	15.48	15.79	211,001	+0.71(+4.69%)
Jun 28, 2012	14.91	15.10	14.68	15.08	134,282	+0.05(+0.31%)
Jun 27, 2012	15.47	15.66	14.94	15.03	245,076	-0.42(-2.69%)
Jun 26, 2012	15.09	15.52	14.95	15.45	168,411	+0.35(+2.34%)
Jun 25, 2012	15.05	15.20	14.96	15.09	165,738	-0.27(-1.74%)
Jun 22, 2012	15.00	15.38	14.80	15.36	875,262	+0.49(+3.33%)
Jun 21, 2012	15.60	15.71	14.82	14.87	206,056	-0.79(-5.02%)
Jun 20, 2012	15.86	15.93	15.52	15.65	142,557	-0.28(-1.77%)
Jun 19, 2012	15.58	16.04	15.50	15.93	226,502	+0.45(+2.89%)
Jun 18, 2012	15.60	15.69	15.38	15.49	172,972	-0.27(-1.74%)
Jun 15, 2012	15.24	15.85	15.13	15.76	347,941	+0.50(+3.29%)
Jun 14, 2012	15.03	15.37	14.91	15.26	152,531	+0.20(+1.36%)
Jun 13, 2012	15.51	15.69	14.97	15.06	99,412	-0.53(-3.43%)
Jun 12, 2012	15.54	15.60	15.09	15.59	145,298	+0.16(+1.07%)
Jun 11, 2012	16.03	16.03	15.10	15.42	467,006	-0.36(-2.29%)
Jun 08, 2012	15.52	15.90	15.40	15.79	106,698	+0.17(+1.06%)
Jun 07, 2012	16.21	16.32	15.59	15.62	172,568	-0.27(-1.73%)
Jun 06, 2012	15.67	16.03	15.53	15.90	196,286	+0.36(+2.33%)
Jun 05, 2012	14.98	15.57	14.97	15.53	184,856	+0.43(+2.86%)
Jun 04, 2012	15.35	15.43	14.76	15.10	252,795	-0.15(-0.98%)
Jun 01, 2012	15.28	15.60	15.10	15.25	376,793	-0.46(-2.95%)
May 31, 2012	15.78	15.96	15.31	15.71	771,502	-0.09(-0.60%)
May 30, 2012	15.77	15.92	15.60	15.81	157,071	-0.17(-1.08%)
May 29, 2012	16.04	16.26	15.94	15.98	241,293	+0.06(+0.39%)
May 25, 2012	15.83	16.04	15.75	15.92	158,758	+0.11(+0.70%)
May 24, 2012	15.97	16.01	15.56	15.81	117,450	-0.09(-0.59%)
May 23, 2012	15.64	15.93	15.51	15.90	245,934	+0.10(+0.65%)
May 22, 2012	15.68	16.03	15.38	15.80	311,088	+0.09(+0.55%)
May 21, 2012	15.69	15.88	15.51	15.71	359,282	+0.08(+0.50%)
May 18, 2012	15.58	15.75	15.51	15.64	389,967	+0.10(+0.66%)
May 17, 2012	15.97	15.97	15.50	15.53	563,891	-0.47(-2.94%)
May 16, 2012	16.10	16.29	15.92	16.01	334,892	-0.03(-0.20%)
May 15, 2012	15.86	16.16	15.86	16.04	237,454	+0.16(+0.99%)
May 14, 2012	15.97	16.19	15.86	15.88	197,765	-0.35(-2.13%)
May 11, 2012	16.09	16.37	16.08	16.23	239,402	-0.09(-0.53%)
May 10, 2012	16.45	16.46	16.14	16.31	273,358	+0.05(+0.34%)
May 09, 2012	16.04	16.37	15.90	16.26	417,651	+0.04(+0.24%)
May 08, 2012	15.90	16.23	15.75	16.22	324,488	+0.14(+0.88%)
May 07, 2012	15.82	16.21	15.71	16.08	419,434	+0.13(+0.84%)
May 04, 2012	15.90	16.01	15.73	15.94	718,646	-0.05(-0.34%)
May 03, 2012	16.04	16.13	15.75	16.00	3,869,370	-0.86(-5.08%)
May 02, 2012	16.38	17.23	16.12	16.85	639,876	-0.40(-2.32%)

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.