Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.77	15.01	14.70	14.96	7,388,529	+0.27(+1.81%)
Jul 30, 2012	14.84	14.91	14.65	14.69	5,558,746	-0.24(-1.58%)
Jul 27, 2012	14.53	14.95	14.47	14.93	8,964,711	+0.43(+2.93%)
Jul 26, 2012	14.44	14.54	14.23	14.50	7,247,716	+0.24(+1.65%)
Jul 25, 2012	14.50	14.52	14.21	14.27	8,928,732	-0.17(-1.16%)
Jul 24, 2012	14.61	14.71	14.31	14.44	10,806,145	-0.21(-1.45%)
Jul 23, 2012	14.49	14.69	14.31	14.65	11,547,280	-0.05(-0.31%)
Jul 20, 2012	15.20	15.30	14.67	14.69	11,595,268	-0.59(-3.87%)
Jul 19, 2012	15.27	15.44	15.23	15.29	9,031,921	+0.05(+0.35%)
Jul 18, 2012	14.89	15.34	14.85	15.23	11,554,925	+0.36(+2.40%)
Jul 17, 2012	14.84	14.88	14.65	14.88	10,475,552	+0.17(+1.14%)
Jul 16, 2012	14.78	14.84	14.60	14.71	11,944,978	-0.18(-1.22%)
Jul 13, 2012	14.67	14.96	14.63	14.89	9,802,923	+0.22(+1.50%)
Jul 12, 2012	14.88	15.01	14.59	14.67	18,481,022	-0.43(-2.86%)
Jul 11, 2012	14.99	15.19	14.88	15.10	8,785,564	+0.08(+0.51%)
Jul 10, 2012	15.37	15.54	14.98	15.03	12,921,478	-0.32(-2.08%)
Jul 09, 2012	15.34	15.48	15.22	15.35	7,272,857	-0.07(-0.44%)
Jul 06, 2012	15.45	15.64	15.22	15.42	8,580,829	-0.17(-1.12%)
Jul 05, 2012	15.75	16.10	15.59	15.59	10,638,802	-0.10(-0.63%)
Jul 03, 2012	15.03	16.03	14.93	15.69	14,121,915	+0.84(+5.62%)
Jul 02, 2012	14.95	14.98	14.65	14.85	8,309,910	-0.11(-0.76%)
Jun 29, 2012	15.18	15.18	14.60	14.97	17,708,726	-0.08(-0.50%)
Jun 28, 2012	14.91	15.12	14.79	15.04	14,782,796	+0.12(+0.81%)
Jun 27, 2012	15.05	15.17	14.89	14.92	10,953,947	-0.14(-0.96%)
Jun 26, 2012	15.13	15.21	14.89	15.07	11,755,954	-0.05(-0.30%)
Jun 25, 2012	15.42	15.48	15.11	15.11	13,020,125	-0.52(-3.35%)
Jun 22, 2012	15.90	15.90	15.53	15.64	9,205,634	-0.03(-0.19%)
Jun 21, 2012	16.28	16.32	15.64	15.67	12,112,298	-0.64(-3.91%)
Jun 20, 2012	16.53	16.56	16.15	16.30	11,316,292	-0.20(-1.20%)
Jun 19, 2012	16.27	16.70	16.24	16.50	10,235,009	+0.24(+1.45%)
Jun 18, 2012	16.35	16.49	16.23	16.27	8,423,991	-0.24(-1.43%)
Jun 15, 2012	16.52	16.55	16.26	16.50	7,528,546	-0.05(-0.27%)
Jun 14, 2012	16.58	16.69	16.38	16.55	5,973,832	-0.05(-0.32%)
Jun 13, 2012	16.73	16.83	16.50	16.60	11,314,671	-0.23(-1.35%)
Jun 12, 2012	16.64	16.85	16.46	16.83	8,036,906	+0.19(+1.14%)
Jun 11, 2012	16.91	16.93	16.62	16.64	7,971,902	-0.10(-0.59%)
Jun 08, 2012	16.58	16.77	16.32	16.74	5,611,283	+0.15(+0.92%)
Jun 07, 2012	16.78	16.99	16.52	16.58	7,838,736	+0.02(+0.09%)
Jun 06, 2012	16.27	16.65	16.20	16.57	8,066,514	+0.44(+2.73%)
Jun 05, 2012	15.92	16.30	15.92	16.13	7,438,423	+0.11(+0.66%)
Jun 04, 2012	16.71	16.73	15.68	16.02	20,315,524	-0.68(-4.09%)
Jun 01, 2012	16.43	17.72	16.28	16.71	39,022,996	-0.14(-0.86%)
May 31, 2012	16.90	17.01	16.70	16.85	7,917,161	-0.13(-0.76%)
May 30, 2012	17.08	17.08	16.68	16.98	9,709,210	-0.36(-2.10%)
May 29, 2012	17.17	17.40	17.15	17.34	12,899,503	+0.31(+1.83%)
May 25, 2012	16.73	17.05	16.70	17.03	7,459,608	+0.30(+1.81%)
May 24, 2012	16.68	16.80	16.56	16.73	6,710,490	-0.07(-0.41%)
May 23, 2012	16.19	16.85	16.18	16.80	10,987,121	+0.48(+2.93%)
May 22, 2012	16.48	16.62	16.20	16.32	9,249,244	-0.03(-0.19%)
May 21, 2012	16.20	16.46	16.14	16.35	8,294,819	+0.27(+1.70%)
May 18, 2012	16.35	16.46	16.01	16.08	9,924,834	-0.33(-1.99%)
May 17, 2012	16.65	16.90	16.36	16.40	15,986,480	-0.23(-1.37%)
May 16, 2012	16.74	17.17	16.58	16.63	17,970,126	+0.37(+2.29%)
May 15, 2012	16.37	16.57	16.20	16.26	9,690,961	-0.16(-0.97%)
May 14, 2012	16.51	16.67	16.39	16.42	12,709,985	-0.28(-1.68%)
May 11, 2012	16.70	17.10	16.68	16.70	10,600,071	-0.28(-1.65%)
May 10, 2012	17.22	17.37	16.95	16.98	9,486,105	-0.05(-0.31%)
May 09, 2012	16.61	17.31	16.58	17.03	12,808,322	+0.16(+0.94%)
May 08, 2012	16.89	16.96	16.60	16.87	12,190,671	-0.14(-0.80%)
May 07, 2012	16.60	17.08	16.58	17.01	10,331,285	+0.04(+0.22%)
May 04, 2012	16.85	17.01	16.56	16.97	19,539,742	-0.01(-0.04%)
May 03, 2012	17.56	17.60	16.84	16.98	29,999,252	-0.43(-2.44%)
May 02, 2012	17.60	17.65	17.18	17.40	19,072,448	-0.29(-1.63%)

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.