Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	21.00	21.57	19.06	19.23	2,968,792	-1.60(-7.68%)
Jul 30, 2012	20.25	20.99	20.24	20.83	3,146,033	+0.61(+3.02%)
Jul 27, 2012	18.84	20.33	18.52	20.22	2,036,670	+1.22(+6.42%)
Jul 26, 2012	19.50	19.50	18.93	19.00	1,159,555	+0.00(+0.00%)
Jul 25, 2012	18.92	19.23	18.59	19.00	1,006,865	+0.18(+0.96%)
Jul 24, 2012	18.55	19.24	18.55	18.82	1,361,568	+0.28(+1.51%)
Jul 23, 2012	18.28	18.64	18.07	18.54	908,288	-0.43(-2.27%)
Jul 20, 2012	19.24	19.39	18.72	18.97	1,587,255	-0.48(-2.47%)
Jul 19, 2012	18.90	19.54	18.77	19.45	2,017,485	+0.76(+4.07%)
Jul 18, 2012	18.00	19.05	17.83	18.69	1,093,295	+0.68(+3.78%)
Jul 17, 2012	17.97	18.18	17.73	18.01	1,857,596	+0.17(+0.95%)
Jul 16, 2012	18.44	18.63	17.73	17.84	1,035,049	-0.72(-3.88%)
Jul 13, 2012	18.27	18.69	18.26	18.56	472,678	+0.26(+1.42%)
Jul 12, 2012	18.12	18.47	17.95	18.30	1,148,680	-0.11(-0.60%)
Jul 11, 2012	18.18	18.90	18.18	18.41	734,295	+0.06(+0.33%)
Jul 10, 2012	18.80	19.03	18.20	18.35	1,007,269	-0.50(-2.65%)
Jul 09, 2012	18.80	19.08	18.42	18.85	1,241,775	-0.05(-0.26%)
Jul 06, 2012	19.74	20.17	18.80	18.90	1,564,324	-1.35(-6.67%)
Jul 05, 2012	19.99	20.48	19.68	20.25	1,641,805	+0.98(+5.09%)
Jul 03, 2012	19.00	19.95	19.00	19.27	974,760	+0.30(+1.58%)
Jul 02, 2012	19.24	19.32	18.86	18.97	1,451,909	-0.08(-0.42%)
Jun 29, 2012	18.58	19.36	18.28	19.05	2,515,393	+1.11(+6.19%)
Jun 28, 2012	17.69	18.32	17.26	17.94	1,607,091	+0.08(+0.45%)
Jun 27, 2012	17.84	18.10	17.40	17.86	1,439,722	+0.49(+2.82%)
Jun 26, 2012	17.82	17.82	17.22	17.37	889,481	+0.06(+0.35%)
Jun 25, 2012	17.65	17.72	17.00	17.31	2,758,487	-0.52(-2.92%)
Jun 22, 2012	17.84	18.19	17.75	17.83	2,218,319	+0.09(+0.51%)
Jun 21, 2012	18.55	18.84	17.63	17.74	877,930	-0.82(-4.42%)
Jun 20, 2012	18.66	18.79	18.37	18.56	930,429	-0.25(-1.33%)
Jun 19, 2012	18.56	19.01	18.42	18.81	1,754,495	+0.25(+1.35%)
Jun 18, 2012	17.65	18.93	17.47	18.56	3,898,349	+1.00(+5.69%)
Jun 15, 2012	16.98	17.68	16.79	17.56	3,203,952	+0.90(+5.40%)
Jun 14, 2012	17.28	17.44	16.65	16.66	1,644,503	-0.52(-3.03%)
Jun 13, 2012	17.60	17.60	16.79	17.18	1,641,287	-0.25(-1.43%)
Jun 12, 2012	17.76	17.81	17.27	17.43	1,901,251	-0.28(-1.58%)
Jun 11, 2012	19.20	19.20	17.67	17.71	1,346,040	-1.24(-6.54%)
Jun 08, 2012	18.84	19.18	18.50	18.95	1,302,176	+0.07(+0.37%)
Jun 07, 2012	19.17	19.29	18.80	18.88	1,696,961	+0.09(+0.48%)
Jun 06, 2012	19.24	19.32	18.60	18.79	1,363,645	-0.16(-0.84%)
Jun 05, 2012	18.92	19.04	18.45	18.95	1,758,266	-0.13(-0.68%)
Jun 04, 2012	18.50	19.48	18.50	19.08	1,049,608	+0.59(+3.19%)
Jun 01, 2012	19.61	20.05	18.25	18.49	1,828,134	-1.44(-7.23%)
May 31, 2012	20.26	20.42	19.78	19.93	1,441,683	-0.49(-2.40%)
May 30, 2012	20.87	20.89	20.20	20.42	768,525	-0.63(-2.99%)
May 29, 2012	20.58	21.40	20.51	21.05	1,060,722	+0.60(+2.93%)
May 25, 2012	20.28	20.60	20.12	20.45	580,499	+0.17(+0.84%)
May 24, 2012	21.10	21.10	20.13	20.28	1,282,788	-0.64(-3.06%)
May 23, 2012	20.86	21.03	20.60	20.92	1,426,551	-0.24(-1.13%)
May 22, 2012	21.18	21.60	21.01	21.16	621,956	-0.09(-0.42%)
May 21, 2012	20.30	21.28	19.41	21.25	1,791,793	+0.78(+3.81%)
May 18, 2012	21.14	21.43	20.25	20.47	2,181,763	-0.53(-2.52%)
May 17, 2012	21.93	22.43	20.83	21.00	1,006,880	-1.18(-5.32%)
May 16, 2012	21.80	22.80	21.80	22.18	1,228,319	+0.71(+3.31%)
May 15, 2012	21.62	22.13	21.45	21.47	761,436	-0.06(-0.28%)
May 14, 2012	22.40	22.40	21.39	21.53	593,454	-0.87(-3.88%)
May 11, 2012	21.62	22.78	21.62	22.40	2,571,256	+0.47(+2.14%)
May 10, 2012	21.92	22.30	21.73	21.93	1,172,122	+0.13(+0.60%)
May 09, 2012	21.34	22.00	21.05	21.80	808,649	-0.02(-0.09%)
May 08, 2012	22.45	22.57	21.63	21.82	1,299,076	-0.75(-3.32%)
May 07, 2012	23.00	23.15	21.98	22.57	2,940,541	-0.78(-3.34%)
May 04, 2012	23.90	24.04	23.23	23.35	2,379,511	-0.58(-2.42%)
May 03, 2012	24.11	24.11	23.30	23.93	1,253,938	-0.15(-0.62%)
May 02, 2012	24.04	24.57	23.83	24.08	1,329,032	+0.16(+0.67%)

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.