Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	17.03	17.27	16.95	17.05	484,910	+0.02(+0.14%)
Jul 30, 2012	15.86	18.26	15.86	17.02	874,479	+1.98(+13.13%)
Jul 27, 2012	14.57	15.37	14.46	15.05	274,560	+0.58(+4.01%)
Jul 26, 2012	14.73	14.73	14.32	14.47	154,250	+0.04(+0.27%)
Jul 25, 2012	15.05	15.25	14.42	14.43	163,373	-0.46(-3.11%)
Jul 24, 2012	15.05	15.05	14.79	14.89	173,493	-0.06(-0.42%)
Jul 23, 2012	14.74	15.10	14.74	14.95	90,547	-0.18(-1.19%)
Jul 20, 2012	15.49	15.49	15.05	15.13	103,872	-0.49(-3.11%)
Jul 19, 2012	15.93	15.97	15.57	15.62	102,944	-0.23(-1.43%)
Jul 18, 2012	15.60	16.10	15.60	15.85	99,657	+0.20(+1.30%)
Jul 17, 2012	15.32	15.70	15.07	15.64	117,746	+0.41(+2.68%)
Jul 16, 2012	15.25	15.48	15.11	15.24	105,610	-0.09(-0.56%)
Jul 13, 2012	15.13	15.39	14.95	15.32	251,843	+0.22(+1.45%)
Jul 12, 2012	14.98	15.29	14.79	15.10	198,701	-0.05(-0.36%)
Jul 11, 2012	15.24	15.30	14.90	15.16	98,755	-0.05(-0.36%)
Jul 10, 2012	15.55	15.71	15.09	15.21	178,291	-0.22(-1.42%)
Jul 09, 2012	15.34	15.49	15.06	15.43	144,714	+0.02(+0.10%)
Jul 06, 2012	15.70	15.79	15.42	15.42	106,233	-0.51(-3.20%)
Jul 05, 2012	15.77	16.15	15.69	15.93	228,847	+0.05(+0.35%)
Jul 03, 2012	15.54	15.87	15.50	15.87	113,678	+0.38(+2.43%)
Jul 02, 2012	15.87	15.89	15.31	15.49	191,207	-0.27(-1.69%)
Jun 29, 2012	15.49	15.89	15.46	15.76	211,323	+0.71(+4.69%)
Jun 28, 2012	14.89	15.08	14.66	15.06	134,487	+0.05(+0.31%)
Jun 27, 2012	15.45	15.64	14.91	15.01	245,450	-0.42(-2.69%)
Jun 26, 2012	15.06	15.49	14.93	15.42	168,668	+0.35(+2.34%)
Jun 25, 2012	15.02	15.18	14.94	15.07	165,991	-0.27(-1.74%)
Jun 22, 2012	14.98	15.35	14.77	15.34	876,599	+0.49(+3.33%)
Jun 21, 2012	15.58	15.68	14.80	14.84	206,371	-0.78(-5.02%)
Jun 20, 2012	15.84	15.91	15.49	15.63	142,775	-0.28(-1.77%)
Jun 19, 2012	15.56	16.02	15.48	15.91	226,848	+0.45(+2.89%)
Jun 18, 2012	15.57	15.67	15.36	15.46	173,236	-0.27(-1.74%)
Jun 15, 2012	15.22	15.82	15.11	15.74	348,473	+0.50(+3.29%)
Jun 14, 2012	15.01	15.35	14.89	15.24	152,764	+0.20(+1.36%)
Jun 13, 2012	15.49	15.67	14.95	15.03	99,564	-0.53(-3.43%)
Jun 12, 2012	15.52	15.58	15.07	15.57	145,520	+0.16(+1.07%)
Jun 11, 2012	16.00	16.00	15.08	15.40	467,720	-0.36(-2.29%)
Jun 08, 2012	15.49	15.88	15.38	15.76	106,861	+0.16(+1.06%)
Jun 07, 2012	16.18	16.29	15.57	15.60	172,832	-0.27(-1.73%)
Jun 06, 2012	15.64	16.00	15.51	15.87	196,586	+0.36(+2.33%)
Jun 05, 2012	14.96	15.54	14.95	15.51	185,138	+0.43(+2.86%)
Jun 04, 2012	15.33	15.41	14.74	15.08	253,181	-0.15(-0.98%)
Jun 01, 2012	15.25	15.57	15.08	15.23	377,369	-0.46(-2.95%)
May 31, 2012	15.75	15.93	15.29	15.69	772,681	-0.09(-0.60%)
May 30, 2012	15.75	15.89	15.57	15.79	157,311	-0.17(-1.08%)
May 29, 2012	16.01	16.23	15.92	15.96	241,662	+0.06(+0.39%)
May 25, 2012	15.81	16.02	15.73	15.89	159,000	+0.11(+0.70%)
May 24, 2012	15.94	15.98	15.53	15.79	117,630	-0.09(-0.59%)
May 23, 2012	15.62	15.91	15.49	15.88	246,310	+0.10(+0.65%)
May 22, 2012	15.66	16.00	15.35	15.78	311,564	+0.09(+0.55%)
May 21, 2012	15.67	15.85	15.49	15.69	359,831	+0.08(+0.50%)
May 18, 2012	15.56	15.72	15.49	15.61	390,563	+0.10(+0.66%)
May 17, 2012	15.95	15.95	15.48	15.51	564,753	-0.47(-2.94%)
May 16, 2012	16.08	16.26	15.89	15.98	335,404	-0.03(-0.20%)
May 15, 2012	15.84	16.14	15.84	16.01	237,817	+0.16(+0.99%)
May 14, 2012	15.94	16.17	15.84	15.86	198,067	-0.35(-2.13%)
May 11, 2012	16.07	16.34	16.06	16.20	239,768	-0.09(-0.53%)
May 10, 2012	16.42	16.44	16.11	16.29	273,775	+0.05(+0.34%)
May 09, 2012	16.02	16.34	15.88	16.23	418,289	+0.04(+0.24%)
May 08, 2012	15.88	16.21	15.72	16.19	324,983	+0.14(+0.88%)
May 07, 2012	15.80	16.18	15.69	16.05	420,075	+0.13(+0.84%)
May 04, 2012	15.88	15.99	15.71	15.92	719,745	-0.05(-0.34%)
May 03, 2012	16.02	16.11	15.72	15.97	3,875,284	-0.85(-5.08%)
May 02, 2012	16.36	17.20	16.09	16.83	640,854	-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.