Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	16.70	17.19	16.70	16.92	1,217,181	+0.16(+0.93%)
Jul 30, 2012	16.96	16.98	16.57	16.76	1,351,047	-0.19(-1.15%)
Jul 27, 2012	16.88	17.04	16.67	16.96	1,614,633	+0.27(+1.59%)
Jul 26, 2012	16.79	16.93	16.37	16.69	1,480,400	+0.21(+1.28%)
Jul 25, 2012	17.00	17.09	16.42	16.48	1,578,995	-0.43(-2.54%)
Jul 24, 2012	17.29	17.37	16.70	16.91	879,990	-0.36(-2.08%)
Jul 23, 2012	16.97	17.41	16.89	17.27	802,077	-0.24(-1.38%)
Jul 20, 2012	17.50	17.60	17.36	17.51	863,553	-0.19(-1.10%)
Jul 19, 2012	17.73	17.84	17.57	17.71	607,455	+0.03(+0.18%)
Jul 18, 2012	17.41	17.79	17.31	17.67	1,102,069	+0.10(+0.58%)
Jul 17, 2012	17.64	17.74	17.22	17.57	1,020,680	+0.04(+0.22%)
Jul 16, 2012	17.65	17.80	17.35	17.53	1,553,930	-0.23(-1.27%)
Jul 13, 2012	17.24	17.82	17.21	17.76	1,086,940	+0.55(+3.17%)
Jul 12, 2012	16.88	17.38	16.74	17.21	1,610,430	+0.07(+0.41%)
Jul 11, 2012	17.04	17.16	16.84	17.14	1,364,732	+0.21(+1.24%)
Jul 10, 2012	17.18	17.32	16.81	16.93	1,580,190	-0.09(-0.55%)
Jul 09, 2012	16.83	17.15	16.65	17.03	1,322,953	-0.01(-0.05%)
Jul 06, 2012	16.74	17.09	16.61	17.04	1,158,899	+0.00(+0.00%)
Jul 05, 2012	16.26	17.07	16.26	17.04	1,729,846	+0.33(+1.96%)
Jul 03, 2012	16.01	17.01	16.00	16.71	1,302,894	+0.62(+3.83%)
Jul 02, 2012	15.90	16.09	15.67	16.09	1,476,070	+0.13(+0.83%)
Jun 29, 2012	15.27	16.15	15.15	15.96	2,699,983	+1.00(+6.67%)
Jun 28, 2012	14.43	14.96	14.31	14.96	2,518,535	+1.22(+8.85%)
Jun 27, 2012	13.46	13.79	13.38	13.75	716,624	+0.30(+2.26%)
Jun 26, 2012	13.35	13.55	13.24	13.44	702,450	+0.19(+1.41%)
Jun 25, 2012	13.38	13.38	13.15	13.25	776,403	-0.32(-2.36%)
Jun 22, 2012	13.43	13.64	13.15	13.57	2,187,457	+0.23(+1.69%)
Jun 21, 2012	13.66	13.74	13.22	13.35	1,323,087	-0.30(-2.17%)
Jun 20, 2012	13.16	13.75	13.13	13.64	954,754	+0.45(+3.43%)
Jun 19, 2012	12.72	13.32	12.68	13.19	668,759	+0.59(+4.70%)
Jun 18, 2012	12.53	12.63	12.33	12.60	710,285	-0.07(-0.55%)
Jun 15, 2012	12.45	12.73	12.35	12.67	1,003,295	+0.23(+1.82%)
Jun 14, 2012	12.41	12.49	12.27	12.44	568,286	+0.03(+0.25%)
Jun 13, 2012	12.63	12.76	12.36	12.41	658,706	-0.28(-2.21%)
Jun 12, 2012	12.51	12.75	12.41	12.69	846,736	+0.25(+1.99%)
Jun 11, 2012	13.05	13.12	12.45	12.45	552,238	-0.43(-3.31%)
Jun 08, 2012	12.84	12.94	12.55	12.87	563,340	+0.01(+0.06%)
Jun 07, 2012	13.02	13.27	12.86	12.86	692,144	+0.12(+0.91%)
Jun 06, 2012	12.55	12.75	12.48	12.75	642,016	+0.34(+2.74%)
Jun 05, 2012	12.27	12.51	12.22	12.41	499,842	+0.04(+0.31%)
Jun 04, 2012	12.34	12.45	12.05	12.37	875,684	+0.08(+0.63%)
Jun 01, 2012	12.32	12.56	12.20	12.29	1,028,792	-0.29(-2.28%)
May 31, 2012	12.96	13.04	12.52	12.58	1,277,322	-0.38(-2.93%)
May 30, 2012	13.22	13.22	12.93	12.96	619,803	-0.47(-3.52%)
May 29, 2012	13.27	13.56	13.15	13.43	472,902	+0.36(+2.72%)
May 25, 2012	13.22	13.23	13.04	13.07	536,785	-0.19(-1.40%)
May 24, 2012	13.24	13.27	12.98	13.26	572,170	+0.05(+0.41%)
May 23, 2012	12.79	13.22	12.65	13.20	674,830	+0.23(+1.79%)
May 22, 2012	13.16	13.20	12.88	12.97	653,027	-0.19(-1.47%)
May 21, 2012	12.78	13.18	12.76	13.16	696,217	+0.50(+3.91%)
May 18, 2012	12.90	13.05	12.63	12.67	1,806,748	-0.22(-1.74%)
May 17, 2012	13.27	13.39	12.87	12.89	796,538	-0.35(-2.63%)
May 16, 2012	13.40	13.63	13.20	13.24	861,712	-0.12(-0.87%)
May 15, 2012	13.54	13.66	13.30	13.36	903,860	-0.25(-1.82%)
May 14, 2012	13.49	13.70	13.43	13.61	943,865	-0.10(-0.73%)
May 11, 2012	13.61	13.96	13.54	13.71	800,693	-0.09(-0.67%)
May 10, 2012	13.84	13.99	13.55	13.80	850,095	+0.14(+1.02%)
May 09, 2012	13.34	13.89	13.28	13.66	912,879	+0.04(+0.28%)
May 08, 2012	13.39	13.66	13.20	13.62	904,793	+0.07(+0.51%)
May 07, 2012	13.37	13.62	13.20	13.55	886,299	+0.12(+0.86%)
May 04, 2012	13.62	13.75	13.37	13.44	958,001	-0.29(-2.14%)
May 03, 2012	13.79	13.93	13.59	13.73	854,822	-0.08(-0.56%)
May 02, 2012	13.71	13.84	13.47	13.81	716,904	-0.03(-0.22%)

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.