Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	17.35	17.36	16.90	16.92	29,774,116	-0.50(-2.85%)
Jul 30, 2012	17.22	17.62	17.19	17.41	34,167,504	+0.15(+0.85%)
Jul 27, 2012	16.81	17.37	16.77	17.27	37,695,876	+0.54(+3.25%)
Jul 26, 2012	16.77	16.91	16.53	16.72	27,568,222	+0.23(+1.39%)
Jul 25, 2012	16.61	16.74	16.35	16.49	27,041,472	-0.13(-0.76%)
Jul 24, 2012	16.85	17.05	16.47	16.62	28,504,470	-0.27(-1.63%)
Jul 23, 2012	16.71	16.97	16.35	16.89	46,627,908	-0.23(-1.36%)
Jul 20, 2012	16.72	17.37	16.69	17.13	58,812,096	+0.34(+2.05%)
Jul 19, 2012	16.80	16.97	16.52	16.78	92,373,448	+1.33(+8.63%)
Jul 18, 2012	14.98	15.50	14.92	15.45	48,793,396	+0.53(+3.56%)
Jul 17, 2012	14.92	15.06	14.53	14.92	30,630,416	+0.18(+1.22%)
Jul 16, 2012	15.17	15.17	14.70	14.74	35,030,516	-0.52(-3.38%)
Jul 13, 2012	15.04	15.31	14.96	15.26	18,111,554	+0.24(+1.63%)
Jul 12, 2012	14.82	15.08	14.71	15.01	25,801,394	+0.07(+0.46%)
Jul 11, 2012	15.15	15.15	14.77	14.94	24,952,184	-0.21(-1.39%)
Jul 10, 2012	15.67	15.73	14.98	15.15	31,949,088	-0.38(-2.46%)
Jul 09, 2012	15.47	15.58	15.38	15.54	24,770,628	+0.10(+0.67%)
Jul 06, 2012	15.57	15.62	15.26	15.43	22,663,056	-0.20(-1.27%)
Jul 05, 2012	15.77	15.81	15.55	15.63	20,119,116	-0.10(-0.66%)
Jul 03, 2012	15.77	15.88	15.66	15.73	12,911,960	-0.01(-0.06%)
Jul 02, 2012	16.12	16.15	15.62	15.74	28,515,908	-0.30(-1.87%)
Jun 29, 2012	15.88	16.11	15.66	16.04	31,846,894	+0.47(+3.02%)
Jun 28, 2012	15.70	15.75	15.34	15.57	38,821,380	-0.58(-3.57%)
Jun 27, 2012	16.28	16.38	16.05	16.15	23,872,312	-0.08(-0.49%)
Jun 26, 2012	16.09	16.38	16.04	16.23	32,077,334	+0.27(+1.66%)
Jun 25, 2012	16.13	16.23	15.84	15.96	23,505,470	-0.38(-2.32%)
Jun 22, 2012	16.04	16.37	15.99	16.34	55,603,908	+0.37(+2.32%)
Jun 21, 2012	16.43	16.49	15.91	15.97	34,362,700	-0.43(-2.61%)
Jun 20, 2012	16.59	16.62	16.30	16.40	30,417,974	-0.21(-1.26%)
Jun 19, 2012	16.28	16.78	16.10	16.61	49,141,496	+0.39(+2.38%)
Jun 18, 2012	15.54	16.30	15.50	16.23	69,899,568	+0.70(+4.47%)
Jun 15, 2012	15.36	15.57	15.33	15.53	38,250,124	+0.21(+1.35%)
Jun 14, 2012	15.39	15.42	15.13	15.33	26,405,818	-0.02(-0.10%)
Jun 13, 2012	15.60	15.62	15.23	15.34	35,978,892	-0.28(-1.81%)
Jun 12, 2012	15.67	15.76	15.49	15.62	37,330,332	-0.01(-0.05%)
Jun 11, 2012	15.75	15.89	15.56	15.63	27,811,564	-0.05(-0.29%)
Jun 08, 2012	15.58	15.85	15.40	15.68	22,771,764	+0.06(+0.37%)
Jun 07, 2012	15.82	15.93	15.58	15.62	24,943,422	-0.02(-0.10%)
Jun 06, 2012	15.28	15.65	15.26	15.63	26,564,652	+0.45(+2.97%)
Jun 05, 2012	14.92	15.22	14.86	15.18	25,755,638	+0.23(+1.53%)
Jun 04, 2012	14.88	15.08	14.81	14.95	51,671,912	+0.13(+0.88%)
Jun 01, 2012	14.64	14.91	14.51	14.83	49,588,424	-0.14(-0.94%)
May 31, 2012	15.10	15.16	14.82	14.97	48,747,024	-0.15(-1.01%)
May 30, 2012	15.71	15.72	14.82	15.12	61,696,960	-0.73(-4.58%)
May 29, 2012	15.49	15.91	15.39	15.84	43,205,616	+0.44(+2.82%)
May 25, 2012	15.20	15.49	15.14	15.41	33,011,158	+0.26(+1.71%)
May 24, 2012	15.44	15.53	14.99	15.15	44,781,200	-0.00(-0.03%)
May 23, 2012	14.92	15.17	14.80	15.15	26,156,904	+0.18(+1.17%)
May 22, 2012	15.10	15.28	14.89	14.98	23,783,732	-0.11(-0.73%)
May 21, 2012	14.71	15.21	14.66	15.09	27,311,564	+0.44(+3.00%)
May 18, 2012	14.93	15.05	14.60	14.65	42,295,380	-0.26(-1.72%)
May 17, 2012	15.18	15.36	14.91	14.91	27,765,136	-0.32(-2.08%)
May 16, 2012	15.38	15.54	15.17	15.22	30,006,472	-0.07(-0.47%)
May 15, 2012	15.38	15.49	15.21	15.29	25,355,948	-0.08(-0.50%)
May 14, 2012	15.44	15.53	15.24	15.37	29,516,692	-0.19(-1.20%)
May 11, 2012	15.66	15.77	15.54	15.56	31,818,506	-0.18(-1.14%)
May 10, 2012	15.62	15.81	15.57	15.74	46,407,332	+0.25(+1.60%)
May 09, 2012	15.20	15.60	15.15	15.49	42,882,972	+0.14(+0.92%)
May 08, 2012	15.23	15.39	15.00	15.35	28,982,464	+0.05(+0.30%)
May 07, 2012	14.97	15.42	14.89	15.30	30,597,474	+0.24(+1.60%)
May 04, 2012	15.26	15.27	15.02	15.06	27,439,594	-0.36(-2.33%)
May 03, 2012	15.67	15.71	15.28	15.42	26,353,108	-0.30(-1.90%)
May 02, 2012	15.49	15.75	15.41	15.72	22,780,130	+0.16(+1.01%)

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.