Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.20	15.36	15.17	15.17	2,487,512	-0.08(-0.55%)
Jul 30, 2012	15.40	15.52	15.16	15.25	3,356,926	-0.15(-0.97%)
Jul 27, 2012	15.15	15.55	15.05	15.40	3,890,739	+0.33(+2.21%)
Jul 26, 2012	15.18	15.27	14.92	15.07	4,542,047	+0.17(+1.12%)
Jul 25, 2012	14.99	15.15	14.85	14.90	2,908,819	-0.06(-0.42%)
Jul 24, 2012	15.12	15.35	14.65	14.97	8,012,323	-0.51(-3.31%)
Jul 23, 2012	15.40	15.54	15.19	15.48	3,582,278	-0.13(-0.85%)
Jul 20, 2012	15.92	15.93	15.59	15.61	3,131,467	-0.43(-2.65%)
Jul 19, 2012	16.27	16.40	16.00	16.04	2,382,901	-0.18(-1.08%)
Jul 18, 2012	16.16	16.36	16.02	16.21	3,456,663	+0.02(+0.10%)
Jul 17, 2012	16.03	16.24	15.75	16.20	2,167,139	+0.32(+2.00%)
Jul 16, 2012	15.82	16.07	15.75	15.88	1,808,844	+0.03(+0.16%)
Jul 13, 2012	15.56	15.91	15.55	15.85	2,509,851	+0.32(+2.04%)
Jul 12, 2012	15.66	15.69	15.41	15.54	2,428,899	-0.24(-1.53%)
Jul 11, 2012	15.64	15.84	15.50	15.78	3,972,301	+0.12(+0.80%)
Jul 10, 2012	16.10	16.19	15.54	15.65	3,200,828	-0.27(-1.68%)
Jul 09, 2012	16.15	16.21	15.84	15.92	2,399,199	-0.24(-1.50%)
Jul 06, 2012	16.01	16.24	15.85	16.16	2,092,994	-0.02(-0.15%)
Jul 05, 2012	16.40	16.40	16.14	16.19	2,292,911	-0.23(-1.42%)
Jul 03, 2012	16.36	16.52	16.29	16.42	994,721	+0.06(+0.36%)
Jul 02, 2012	16.27	16.40	15.95	16.36	2,691,368	+0.18(+1.08%)
Jun 29, 2012	16.18	16.24	16.02	16.19	2,785,315	+0.36(+2.26%)
Jun 28, 2012	15.85	15.90	15.46	15.83	3,248,203	-0.18(-1.09%)
Jun 27, 2012	15.71	16.03	15.55	16.00	2,048,942	+0.34(+2.18%)
Jun 26, 2012	15.38	15.79	15.30	15.66	3,518,629	+0.28(+1.84%)
Jun 25, 2012	15.72	15.72	15.28	15.38	3,085,585	-0.57(-3.55%)
Jun 22, 2012	15.92	16.05	15.85	15.95	2,246,463	+0.13(+0.82%)
Jun 21, 2012	16.38	16.50	15.79	15.82	2,452,668	-0.54(-3.29%)
Jun 20, 2012	16.19	16.59	16.17	16.35	4,835,419	+0.13(+0.77%)
Jun 19, 2012	15.85	16.34	15.84	16.23	4,939,852	+0.53(+3.34%)
Jun 18, 2012	15.48	15.75	15.35	15.70	2,918,444	+0.12(+0.75%)
Jun 15, 2012	15.29	15.65	15.19	15.59	3,647,094	+0.28(+1.85%)
Jun 14, 2012	14.95	15.34	14.90	15.30	2,471,481	+0.38(+2.51%)
Jun 13, 2012	14.95	15.25	14.82	14.93	2,317,881	-0.13(-0.89%)
Jun 12, 2012	14.82	15.06	14.55	15.06	2,900,810	+0.29(+1.97%)
Jun 11, 2012	15.50	15.55	14.74	14.77	3,351,829	-0.57(-3.70%)
Jun 08, 2012	15.20	15.39	14.92	15.34	2,672,796	+0.07(+0.49%)
Jun 07, 2012	15.51	15.69	15.19	15.26	3,150,998	-0.03(-0.19%)
Jun 06, 2012	15.03	15.34	14.93	15.29	4,442,661	+0.45(+3.00%)
Jun 05, 2012	14.95	15.15	14.75	14.85	5,380,994	+0.17(+1.14%)
Jun 04, 2012	14.93	15.23	14.58	14.68	5,121,319	-0.51(-3.35%)
Jun 01, 2012	15.51	15.55	14.99	15.19	5,278,731	-0.68(-4.26%)
May 31, 2012	15.60	16.09	15.40	15.86	3,873,180	+0.24(+1.55%)
May 30, 2012	15.75	15.80	15.45	15.62	2,743,859	-0.38(-2.34%)
May 29, 2012	15.84	16.01	15.70	16.00	2,455,801	+0.27(+1.70%)
May 25, 2012	15.69	15.91	15.61	15.73	2,181,850	+0.06(+0.37%)
May 24, 2012	15.95	15.97	15.48	15.67	4,303,656	-0.27(-1.67%)
May 23, 2012	15.43	15.98	15.35	15.94	3,798,345	+0.30(+1.92%)
May 22, 2012	15.47	15.86	15.45	15.64	2,944,513	+0.14(+0.91%)
May 21, 2012	15.25	15.70	15.06	15.50	2,195,828	+0.27(+1.75%)
May 18, 2012	15.40	15.62	15.16	15.23	2,466,107	-0.13(-0.87%)
May 17, 2012	15.74	15.74	15.36	15.36	3,510,023	-0.32(-2.02%)
May 16, 2012	15.98	16.16	15.68	15.68	2,662,303	-0.22(-1.41%)
May 15, 2012	16.24	16.35	15.81	15.90	3,947,070	-0.34(-2.10%)
May 14, 2012	16.47	16.68	16.20	16.25	3,493,440	-0.53(-3.13%)
May 11, 2012	16.49	16.81	16.20	16.77	2,925,617	+0.19(+1.16%)
May 10, 2012	16.67	16.85	16.54	16.58	1,915,669	+0.07(+0.45%)
May 09, 2012	16.53	16.58	16.18	16.50	2,983,625	-0.24(-1.44%)
May 08, 2012	16.65	16.79	16.50	16.75	2,839,615	+0.00(+0.00%)
May 07, 2012	16.40	16.83	16.38	16.75	2,606,694	+0.27(+1.62%)
May 04, 2012	16.65	16.65	16.25	16.48	3,732,790	-0.23(-1.35%)
May 03, 2012	17.03	17.16	16.59	16.70	3,180,068	-0.30(-1.76%)
May 02, 2012	17.08	17.20	16.88	17.00	2,533,267	-0.22(-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.