Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.16	14.31	14.13	14.13	2,670,141	-0.08(-0.55%)
Jul 30, 2012	14.35	14.46	14.13	14.21	3,603,386	-0.14(-0.97%)
Jul 27, 2012	14.12	14.48	14.02	14.35	4,176,392	+0.31(+2.21%)
Jul 26, 2012	14.14	14.23	13.90	14.04	4,875,517	+0.16(+1.12%)
Jul 25, 2012	13.96	14.12	13.83	13.88	3,122,380	-0.06(-0.42%)
Jul 24, 2012	14.09	14.30	13.65	13.94	8,600,576	-0.48(-3.31%)
Jul 23, 2012	14.34	14.48	14.15	14.42	3,845,283	-0.12(-0.85%)
Jul 20, 2012	14.83	14.84	14.52	14.54	3,361,375	-0.40(-2.65%)
Jul 19, 2012	15.16	15.28	14.90	14.94	2,557,850	-0.16(-1.08%)
Jul 18, 2012	15.06	15.24	14.93	15.10	3,710,446	+0.02(+0.10%)
Jul 17, 2012	14.93	15.13	14.67	15.09	2,326,247	+0.30(+1.99%)
Jul 16, 2012	14.74	14.97	14.68	14.79	1,941,646	+0.02(+0.16%)
Jul 13, 2012	14.50	14.82	14.49	14.77	2,694,121	+0.30(+2.04%)
Jul 12, 2012	14.59	14.61	14.36	14.48	2,607,225	-0.23(-1.53%)
Jul 11, 2012	14.57	14.75	14.44	14.70	4,263,942	+0.12(+0.80%)
Jul 10, 2012	15.00	15.08	14.47	14.58	3,435,827	-0.25(-1.68%)
Jul 09, 2012	15.04	15.10	14.75	14.83	2,575,345	-0.23(-1.50%)
Jul 06, 2012	14.92	15.13	14.76	15.06	2,246,659	-0.02(-0.15%)
Jul 05, 2012	15.28	15.28	15.03	15.08	2,461,253	-0.22(-1.42%)
Jul 03, 2012	15.24	15.39	15.17	15.30	1,067,752	+0.05(+0.36%)
Jul 02, 2012	15.16	15.28	14.86	15.24	2,888,964	+0.16(+1.08%)
Jun 29, 2012	15.07	15.13	14.93	15.08	2,989,809	+0.33(+2.26%)
Jun 28, 2012	14.77	14.82	14.41	14.75	3,486,681	-0.16(-1.09%)
Jun 27, 2012	14.64	14.93	14.48	14.91	2,199,372	+0.32(+2.18%)
Jun 26, 2012	14.33	14.71	14.25	14.59	3,776,962	+0.26(+1.84%)
Jun 25, 2012	14.65	14.65	14.23	14.33	3,312,124	-0.53(-3.55%)
Jun 22, 2012	14.83	14.95	14.77	14.86	2,411,395	+0.12(+0.82%)
Jun 21, 2012	15.26	15.38	14.71	14.74	2,632,739	-0.50(-3.29%)
Jun 20, 2012	15.08	15.45	15.07	15.24	5,190,428	+0.12(+0.77%)
Jun 19, 2012	14.76	15.22	14.75	15.12	5,302,529	+0.49(+3.34%)
Jun 18, 2012	14.42	14.67	14.30	14.63	3,132,712	+0.11(+0.75%)
Jun 15, 2012	14.24	14.58	14.15	14.52	3,914,858	+0.26(+1.85%)
Jun 14, 2012	13.93	14.29	13.88	14.26	2,652,933	+0.35(+2.51%)
Jun 13, 2012	13.92	14.20	13.81	13.91	2,488,056	-0.12(-0.89%)
Jun 12, 2012	13.81	14.03	13.55	14.03	3,113,784	+0.27(+1.98%)
Jun 11, 2012	14.44	14.49	13.73	13.76	3,597,915	-0.53(-3.70%)
Jun 08, 2012	14.16	14.34	13.90	14.29	2,869,029	+0.07(+0.49%)
Jun 07, 2012	14.45	14.61	14.15	14.22	3,382,339	-0.03(-0.19%)
Jun 06, 2012	14.00	14.29	13.91	14.25	4,768,834	+0.42(+3.00%)
Jun 05, 2012	13.92	14.12	13.75	13.83	5,776,058	+0.16(+1.14%)
Jun 04, 2012	13.91	14.19	13.58	13.68	5,497,318	-0.47(-3.35%)
Jun 01, 2012	14.45	14.48	13.96	14.15	5,666,287	-0.63(-4.26%)
May 31, 2012	14.54	14.99	14.35	14.78	4,157,543	+0.23(+1.55%)
May 30, 2012	14.67	14.72	14.39	14.55	2,945,309	-0.35(-2.34%)
May 29, 2012	14.75	14.92	14.63	14.90	2,636,102	+0.25(+1.70%)
May 25, 2012	14.61	14.82	14.54	14.65	2,342,038	+0.05(+0.37%)
May 24, 2012	14.86	14.88	14.42	14.60	4,619,624	-0.25(-1.67%)
May 23, 2012	14.37	14.88	14.30	14.85	4,077,213	+0.28(+1.92%)
May 22, 2012	14.41	14.78	14.40	14.57	3,160,694	+0.14(+0.97%)
May 21, 2012	14.20	14.61	14.02	14.43	2,358,312	+0.25(+1.75%)
May 18, 2012	14.34	14.54	14.12	14.18	2,648,590	-0.12(-0.87%)
May 17, 2012	14.65	14.65	14.30	14.30	3,769,752	-0.29(-2.02%)
May 16, 2012	14.88	15.05	14.60	14.60	2,859,304	-0.21(-1.41%)
May 15, 2012	15.12	15.23	14.72	14.81	4,239,139	-0.32(-2.10%)
May 14, 2012	15.34	15.53	15.09	15.13	3,751,942	-0.49(-3.13%)
May 11, 2012	15.35	15.65	15.09	15.62	3,142,102	+0.18(+1.16%)
May 10, 2012	15.52	15.69	15.40	15.44	2,057,422	+0.07(+0.45%)
May 09, 2012	15.39	15.44	15.06	15.37	3,204,402	-0.23(-1.44%)
May 08, 2012	15.50	15.63	15.36	15.59	3,049,736	+0.00(+0.00%)
May 07, 2012	15.27	15.67	15.25	15.59	2,799,580	+0.25(+1.62%)
May 04, 2012	15.50	15.50	15.13	15.34	4,009,003	-0.21(-1.35%)
May 03, 2012	15.86	15.97	15.45	15.55	3,415,381	-0.28(-1.76%)
May 02, 2012	15.90	16.01	15.72	15.83	2,720,720	-0.20(-1.26%)

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.