Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	16.13	16.14	16.00	16.00	9,133,275	-0.14(-0.87%)
Jul 30, 2012	16.10	16.17	16.09	16.14	47,972	-0.03(-0.19%)
Jul 27, 2012	15.93	16.19	15.92	16.17	51,348	+0.35(+2.21%)
Jul 26, 2012	15.75	15.82	15.74	15.82	63,091	+0.33(+2.13%)
Jul 25, 2012	15.56	15.58	15.46	15.49	68,696	+0.02(+0.13%)
Jul 24, 2012	15.59	15.59	15.37	15.47	111,124	-0.14(-0.90%)
Jul 23, 2012	15.55	15.63	15.50	15.61	60,211	-0.28(-1.76%)
Jul 20, 2012	15.95	15.96	15.86	15.89	521,806	-0.28(-1.73%)
Jul 19, 2012	16.09	16.18	16.09	16.17	93,536	+0.14(+0.87%)
Jul 18, 2012	15.90	16.07	15.90	16.03	42,080	+0.09(+0.56%)
Jul 17, 2012	15.97	15.98	15.83	15.94	34,440	+0.04(+0.25%)
Jul 16, 2012	15.89	15.94	15.85	15.90	124,685	-0.07(-0.44%)
Jul 13, 2012	15.84	15.99	15.82	15.97	39,056	+0.18(+1.14%)
Jul 12, 2012	15.80	15.84	15.69	15.79	55,666	-0.16(-1.00%)
Jul 11, 2012	15.92	15.96	15.87	15.95	42,784	+0.08(+0.50%)
Jul 10, 2012	15.99	16.03	15.83	15.87	41,656	-0.09(-0.56%)
Jul 09, 2012	15.95	15.96	15.86	15.96	38,494	-0.04(-0.25%)
Jul 06, 2012	16.02	16.02	15.93	16.00	58,590	-0.11(-0.68%)
Jul 05, 2012	16.14	16.14	16.04	16.11	70,176	-0.04(-0.25%)
Jul 04, 2012	16.18	16.23	16.09	16.15	25,650	+0.05(+0.31%)
Jul 03, 2012	16.09	16.15	16.10	16.10	42,849	+0.12(+0.75%)
Jun 29, 2012		15.98	15.98	15.98	0	+0.42(+2.70%)
Jun 28, 2012	15.42	15.56	15.39	15.56	67,515	+0.03(+0.19%)
Jun 27, 2012	15.39	15.56	15.39	15.53	27,205	+0.17(+1.11%)
Jun 26, 2012	15.31	15.39	15.26	15.36	117,278	+0.07(+0.46%)
Jun 25, 2012	15.38	15.38	15.24	15.29	87,332	-0.33(-2.11%)
Jun 22, 2012	15.64	15.64	15.54	15.62	51,882	-0.16(-1.01%)
Jun 21, 2012	16.07	16.07	15.76	15.78	206,696	-0.30(-1.87%)
Jun 20, 2012	16.02	16.16	15.99	16.08	140,890	+0.10(+0.63%)
Jun 19, 2012	15.87	16.03	15.87	15.98	347,925	+0.21(+1.33%)
Jun 18, 2012	15.77	15.80	15.70	15.77	337,339	-0.02(-0.13%)
Jun 15, 2012	15.73	15.79	15.67	15.79	52,934	+0.15(+0.96%)
Jun 14, 2012	15.53	15.64	15.52	15.64	128,841	+0.05(+0.32%)
Jun 13, 2012	15.59	15.69	15.54	15.59	76,648	-0.12(-0.76%)
Jun 12, 2012	15.61	15.72	15.54	15.71	39,875	+0.19(+1.22%)
Jun 11, 2012	15.74	15.74	15.52	15.52	328,710	-0.13(-0.83%)
Jun 08, 2012	15.53	15.65	15.48	15.65	55,076	+0.00(+0.00%)
Jun 07, 2012	15.79	15.82	15.63	15.65	69,998	+0.01(+0.06%)
Jun 06, 2012	15.41	15.64	15.41	15.64	71,103	+0.36(+2.36%)
Jun 05, 2012	15.15	15.30	15.15	15.28	43,603	+0.09(+0.59%)
Jun 04, 2012	15.13	15.19	15.05	15.19	206,828	+0.08(+0.53%)
Jun 02, 2012	15.22	15.22	15.08	15.11	223,871	+0.00(+0.00%)
Jun 01, 2012	15.22	15.22	15.08	15.11	223,871	-0.38(-2.45%)
May 31, 2012	15.48	15.54	15.33	15.49	252,328	+0.06(+0.39%)
May 30, 2012	15.53	15.53	15.43	15.43	85,046	-0.26(-1.66%)
May 29, 2012	15.67	15.73	15.61	15.69	86,305	+0.23(+1.49%)
May 28, 2012	15.40	15.53	15.40	15.46	26,046	-0.07(-0.45%)
May 25, 2012	15.45	15.58	15.45	15.53	96,643	-0.02(-0.13%)
May 24, 2012	15.61	15.63	15.47	15.55	90,016	-0.07(-0.45%)
May 23, 2012	15.47	15.62	15.37	15.62	169,111	-0.06(-0.38%)
May 22, 2012	15.74	15.83	15.66	15.68	66,295	+0.36(+2.35%)
May 18, 2012		15.32	15.32	15.32	0	-0.16(-1.03%)
May 17, 2012	15.65	15.66	15.47	15.48	75,075	-0.20(-1.28%)
May 16, 2012	15.80	15.89	15.68	15.68	61,913	-0.13(-0.82%)
May 15, 2012	15.88	15.93	15.80	15.81	82,551	-0.11(-0.69%)
May 14, 2012	15.97	16.01	15.91	15.92	75,802	-0.22(-1.36%)
May 11, 2012	16.08	16.25	16.05	16.14	58,720	-0.10(-0.62%)
May 10, 2012	16.25	16.29	16.20	16.24	37,341	+0.13(+0.81%)
May 09, 2012	16.05	16.17	15.96	16.11	234,557	-0.21(-1.29%)
May 08, 2012	16.35	16.35	16.14	16.32	108,760	-0.18(-1.09%)
May 07, 2012	16.36	16.51	16.36	16.50	62,557	+0.13(+0.79%)
May 04, 2012	16.46	16.49	16.36	16.37	118,589	-0.23(-1.39%)
May 03, 2012	16.68	16.72	16.56	16.60	50,443	-0.12(-0.72%)
May 02, 2012	16.68	16.73	16.59	16.72	58,400	-0.10(-0.59%)

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.