Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	16.47	16.47	16.24	16.34	7,426,758	-0.02(-0.14%)
Jul 30, 2012	16.17	16.42	16.10	16.36	6,844,718	+0.13(+0.80%)
Jul 27, 2012	15.62	16.32	15.53	16.23	10,824,302	+0.75(+4.85%)
Jul 26, 2012	15.71	15.82	15.35	15.48	11,125,871	+0.07(+0.46%)
Jul 25, 2012	15.79	15.84	15.29	15.41	12,349,298	-0.27(-1.74%)
Jul 24, 2012	15.82	15.92	15.48	15.68	8,493,129	-0.15(-0.92%)
Jul 23, 2012	16.00	16.00	15.60	15.83	11,861,856	-0.32(-2.01%)
Jul 20, 2012	16.43	16.50	16.02	16.15	11,879,441	-0.28(-1.73%)
Jul 19, 2012	16.43	16.52	16.34	16.44	5,565,753	+0.05(+0.32%)
Jul 18, 2012	16.34	16.49	16.25	16.38	6,106,144	+0.11(+0.67%)
Jul 17, 2012	16.25	16.31	16.00	16.28	6,608,063	+0.15(+0.95%)
Jul 16, 2012	16.21	16.22	16.01	16.12	5,761,394	-0.15(-0.92%)
Jul 13, 2012	15.96	16.33	15.90	16.27	7,077,788	+0.43(+2.73%)
Jul 12, 2012	15.93	16.01	15.73	15.84	5,803,466	-0.19(-1.21%)
Jul 11, 2012	15.84	16.07	15.82	16.03	7,329,276	+0.25(+1.58%)
Jul 10, 2012	15.99	16.16	15.71	15.78	6,311,303	-0.10(-0.63%)
Jul 09, 2012	15.86	15.91	15.74	15.88	3,997,605	-0.03(-0.16%)
Jul 06, 2012	15.82	15.96	15.71	15.91	3,847,706	-0.12(-0.74%)
Jul 05, 2012	16.04	16.14	15.90	16.03	4,711,930	-0.16(-0.97%)
Jul 03, 2012	15.98	16.24	15.91	16.19	4,165,740	+0.20(+1.26%)
Jul 02, 2012	16.00	16.20	15.78	15.98	6,344,174	+0.09(+0.56%)
Jun 29, 2012	15.74	15.91	15.68	15.90	10,802,591	+0.59(+3.88%)
Jun 28, 2012	15.00	15.31	14.95	15.30	7,279,549	+0.10(+0.64%)
Jun 27, 2012	15.04	15.24	14.95	15.20	4,999,403	+0.19(+1.29%)
Jun 26, 2012	14.87	15.11	14.79	15.01	6,903,496	+0.21(+1.39%)
Jun 25, 2012	15.16	15.16	14.68	14.81	8,809,858	-0.54(-3.50%)
Jun 22, 2012	15.44	15.49	15.25	15.34	6,502,669	+0.01(+0.10%)
Jun 21, 2012	15.88	15.98	15.26	15.33	7,648,888	-0.49(-3.11%)
Jun 20, 2012	15.81	15.96	15.65	15.82	6,723,330	+0.06(+0.38%)
Jun 19, 2012	15.56	15.83	15.54	15.76	6,707,734	+0.32(+2.08%)
Jun 18, 2012	15.60	15.60	15.34	15.44	6,801,218	-0.23(-1.45%)
Jun 15, 2012	15.62	15.72	15.54	15.67	9,440,114	+0.13(+0.84%)
Jun 14, 2012	15.08	15.56	15.00	15.54	11,476,186	+0.50(+3.35%)
Jun 13, 2012	15.10	15.32	14.97	15.03	7,113,421	-0.13(-0.89%)
Jun 12, 2012	14.95	15.19	14.94	15.17	7,249,486	+0.24(+1.60%)
Jun 11, 2012	15.38	15.42	14.92	14.93	7,534,130	-0.24(-1.58%)
Jun 08, 2012	15.21	15.22	14.99	15.17	9,854,111	-0.10(-0.64%)
Jun 07, 2012	15.28	15.59	15.19	15.26	15,339,707	+0.14(+0.91%)
Jun 06, 2012	14.69	15.13	14.62	15.13	8,617,837	+0.61(+4.22%)
Jun 05, 2012	14.25	14.60	14.25	14.51	9,240,665	+0.16(+1.14%)
Jun 04, 2012	14.46	14.56	14.23	14.35	9,257,395	-0.07(-0.52%)
Jun 01, 2012	14.62	14.71	14.39	14.42	10,388,538	-0.53(-3.57%)
May 31, 2012	14.84	15.07	14.58	14.96	12,195,374	+0.16(+1.06%)
May 30, 2012	14.86	14.89	14.64	14.80	9,176,831	-0.22(-1.47%)
May 29, 2012	14.80	15.03	14.76	15.02	8,813,114	+0.38(+2.63%)
May 25, 2012	14.80	14.88	14.57	14.64	6,407,829	-0.17(-1.16%)
May 24, 2012	14.97	14.98	14.62	14.81	8,036,045	-0.06(-0.40%)
May 23, 2012	14.84	14.92	14.50	14.87	10,786,391	-0.10(-0.67%)
May 22, 2012	14.90	15.22	14.83	14.97	10,262,229	+0.14(+0.96%)
May 21, 2012	14.79	14.99	14.58	14.83	9,513,412	+0.25(+1.69%)
May 18, 2012	14.96	15.07	14.52	14.58	13,779,338	-0.28(-1.88%)
May 17, 2012	15.37	15.44	14.80	14.86	19,672,746	-0.67(-4.30%)
May 16, 2012	16.07	16.25	15.53	15.53	11,339,869	-0.36(-2.26%)
May 15, 2012	15.85	16.11	15.80	15.89	11,049,905	-0.06(-0.37%)
May 14, 2012	15.83	16.05	15.79	15.95	9,300,180	-0.11(-0.70%)
May 11, 2012	15.77	16.27	15.71	16.06	8,211,923	+0.10(+0.63%)
May 10, 2012	16.06	16.20	15.91	15.96	8,282,627	+0.12(+0.75%)
May 09, 2012	15.89	16.02	15.71	15.84	8,362,686	-0.30(-1.88%)
May 08, 2012	16.02	16.18	15.85	16.14	8,683,480	-0.06(-0.34%)
May 07, 2012	16.04	16.22	15.93	16.20	8,457,014	+0.10(+0.60%)
May 04, 2012	16.32	16.36	15.97	16.10	9,406,107	-0.32(-1.96%)
May 03, 2012	16.66	16.78	16.41	16.43	9,959,310	-0.24(-1.47%)
May 02, 2012	16.82	16.82	16.45	16.67	8,080,595	-0.19(-1.10%)

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.