Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.95	16.12	15.73	15.79	179,481	-0.23(-1.41%)
Jul 30, 2012	16.27	16.34	15.84	16.02	101,582	-0.26(-1.62%)
Jul 27, 2012	16.04	16.47	15.82	16.28	160,438	+0.37(+2.30%)
Jul 26, 2012	16.48	16.57	15.86	15.92	181,758	-0.21(-1.28%)
Jul 25, 2012	16.31	16.36	15.94	16.12	197,306	-0.11(-0.69%)
Jul 24, 2012	16.54	16.54	16.16	16.24	188,445	-0.27(-1.65%)
Jul 23, 2012	16.51	16.57	16.30	16.51	246,024	-0.36(-2.12%)
Jul 20, 2012	16.73	16.91	16.63	16.87	237,185	-0.05(-0.28%)
Jul 19, 2012	16.99	17.00	16.65	16.91	193,117	+0.03(+0.17%)
Jul 18, 2012	16.12	16.89	16.09	16.88	429,814	+0.76(+4.72%)
Jul 17, 2012	15.53	16.18	15.53	16.12	297,204	+0.74(+4.83%)
Jul 16, 2012	15.79	15.79	15.30	15.38	239,367	-0.40(-2.56%)
Jul 13, 2012	15.12	15.83	15.12	15.79	213,448	+0.75(+5.00%)
Jul 12, 2012	14.27	15.10	14.21	15.03	237,895	+0.70(+4.85%)
Jul 11, 2012	14.40	14.54	14.30	14.34	173,620	-0.10(-0.72%)
Jul 10, 2012	14.71	14.76	14.32	14.44	198,665	-0.15(-1.03%)
Jul 09, 2012	14.79	14.83	14.56	14.59	235,105	-0.28(-1.90%)
Jul 06, 2012	14.82	14.99	14.66	14.87	145,154	-0.13(-0.88%)
Jul 05, 2012	15.18	15.20	14.90	15.01	146,970	-0.21(-1.36%)
Jul 03, 2012	14.57	15.21	14.37	15.21	124,611	+0.66(+4.52%)
Jul 02, 2012	14.94	14.94	14.14	14.55	323,864	-0.34(-2.27%)
Jun 29, 2012	14.53	15.15	14.53	14.89	229,121	+0.70(+4.90%)
Jun 28, 2012	14.26	14.44	13.93	14.20	307,389	-0.19(-1.31%)
Jun 27, 2012	14.28	14.51	14.15	14.39	164,986	+0.16(+1.12%)
Jun 26, 2012	14.42	14.48	14.15	14.23	195,122	-0.19(-1.30%)
Jun 25, 2012	14.62	14.68	14.39	14.41	182,890	-0.50(-3.34%)
Jun 22, 2012	14.66	14.94	14.61	14.91	381,372	+0.30(+2.06%)
Jun 21, 2012	15.01	15.03	14.57	14.61	279,455	-0.42(-2.81%)
Jun 20, 2012	15.10	15.28	14.95	15.03	152,485	-0.09(-0.62%)
Jun 19, 2012	14.70	15.19	14.55	15.13	310,042	+0.47(+3.21%)
Jun 18, 2012	14.52	14.74	14.34	14.66	295,889	+0.03(+0.19%)
Jun 15, 2012	14.41	14.68	14.37	14.63	283,272	+0.25(+1.76%)
Jun 14, 2012	14.43	14.53	14.17	14.38	126,973	-0.02(-0.13%)
Jun 13, 2012	14.72	14.73	14.31	14.39	228,130	-0.36(-2.42%)
Jun 12, 2012	14.40	14.76	14.19	14.75	209,311	+0.46(+3.22%)
Jun 11, 2012	15.05	15.05	14.28	14.29	274,344	-0.57(-3.86%)
Jun 08, 2012	14.67	14.92	14.44	14.86	160,954	+0.16(+1.09%)
Jun 07, 2012	15.15	15.17	14.68	14.71	236,568	-0.24(-1.63%)
Jun 06, 2012	14.73	14.97	14.68	14.95	269,604	+0.36(+2.45%)
Jun 05, 2012	14.35	14.77	14.35	14.59	280,553	+0.12(+0.84%)
Jun 04, 2012	14.31	14.51	14.16	14.47	279,985	+0.23(+1.65%)
Jun 01, 2012	14.15	14.35	14.04	14.24	332,005	-0.27(-1.88%)
May 31, 2012	14.49	14.62	14.13	14.51	876,968	+0.00(+0.00%)
May 30, 2012	14.75	14.75	14.41	14.51	283,093	-0.36(-2.40%)
May 29, 2012	14.71	15.06	14.55	14.86	278,224	+0.24(+1.67%)
May 25, 2012	14.69	14.74	14.51	14.62	138,168	-0.04(-0.26%)
May 24, 2012	14.75	14.84	14.34	14.66	295,516	-0.05(-0.32%)
May 23, 2012	14.72	14.84	14.28	14.71	422,510	-0.16(-1.07%)
May 22, 2012	15.42	15.42	14.83	14.86	556,648	-0.53(-3.42%)
May 21, 2012	15.22	15.41	15.11	15.39	234,334	+0.23(+1.55%)
May 18, 2012	15.09	15.24	15.02	15.16	291,051	+0.04(+0.25%)
May 17, 2012	15.41	15.61	15.10	15.12	336,166	-0.28(-1.83%)
May 16, 2012	16.10	16.25	15.37	15.40	275,442	-0.68(-4.21%)
May 15, 2012	16.01	16.14	15.93	16.08	409,231	+0.01(+0.06%)
May 14, 2012	15.97	16.28	15.94	16.07	507,641	-0.08(-0.47%)
May 11, 2012	15.89	16.14	15.89	16.14	343,182	+0.12(+0.76%)
May 10, 2012	15.61	16.15	15.57	16.02	424,086	+0.52(+3.33%)
May 09, 2012	15.47	15.55	15.17	15.50	367,258	-0.17(-1.08%)
May 08, 2012	15.47	15.73	15.26	15.67	301,092	+0.08(+0.48%)
May 07, 2012	15.62	15.70	15.48	15.60	270,187	-0.04(-0.24%)
May 04, 2012	15.74	15.79	15.42	15.64	408,803	-0.20(-1.25%)
May 03, 2012	16.62	16.62	15.80	15.83	598,701	-0.86(-5.18%)
May 02, 2012	16.57	16.80	16.37	16.70	263,265	+0.15(+0.91%)

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.