Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.06	15.22	15.03	15.03	2,510,617	-0.08(-0.55%)
Jul 30, 2012	15.26	15.38	15.02	15.11	3,388,107	-0.15(-0.97%)
Jul 27, 2012	15.01	15.40	14.91	15.26	3,926,879	+0.33(+2.21%)
Jul 26, 2012	15.04	15.13	14.78	14.93	4,584,236	+0.17(+1.12%)
Jul 25, 2012	14.85	15.01	14.71	14.77	2,935,838	-0.06(-0.42%)
Jul 24, 2012	14.98	15.21	14.52	14.83	8,086,747	-0.51(-3.31%)
Jul 23, 2012	15.25	15.39	15.05	15.34	3,615,553	-0.13(-0.85%)
Jul 20, 2012	15.77	15.78	15.44	15.47	3,160,554	-0.42(-2.65%)
Jul 19, 2012	16.12	16.25	15.85	15.89	2,405,035	-0.17(-1.08%)
Jul 18, 2012	16.01	16.21	15.87	16.06	3,488,770	+0.02(+0.10%)
Jul 17, 2012	15.88	16.09	15.60	16.05	2,187,269	+0.31(+1.99%)
Jul 16, 2012	15.68	15.92	15.61	15.73	1,825,646	+0.02(+0.16%)
Jul 13, 2012	15.42	15.77	15.41	15.71	2,533,165	+0.31(+2.04%)
Jul 12, 2012	15.52	15.54	15.27	15.39	2,451,460	-0.24(-1.53%)
Jul 11, 2012	15.49	15.69	15.35	15.63	4,009,199	+0.12(+0.80%)
Jul 10, 2012	15.95	16.04	15.39	15.51	3,230,559	-0.26(-1.68%)
Jul 09, 2012	16.00	16.06	15.69	15.77	2,421,485	-0.24(-1.50%)
Jul 06, 2012	15.87	16.09	15.70	16.01	2,112,435	-0.02(-0.15%)
Jul 05, 2012	16.25	16.25	15.99	16.04	2,314,209	-0.23(-1.42%)
Jul 03, 2012	16.21	16.37	16.14	16.27	1,003,961	+0.06(+0.36%)
Jul 02, 2012	16.12	16.25	15.80	16.21	2,716,367	+0.17(+1.08%)
Jun 29, 2012	16.03	16.09	15.87	16.04	2,811,187	+0.36(+2.26%)
Jun 28, 2012	15.71	15.76	15.32	15.68	3,278,374	-0.17(-1.09%)
Jun 27, 2012	15.57	15.88	15.40	15.86	2,067,974	+0.34(+2.18%)
Jun 26, 2012	15.24	15.64	15.16	15.52	3,551,313	+0.28(+1.84%)
Jun 25, 2012	15.58	15.58	15.14	15.24	3,114,246	-0.56(-3.56%)
Jun 22, 2012	15.77	15.90	15.71	15.80	2,267,330	+0.13(+0.82%)
Jun 21, 2012	16.23	16.35	15.64	15.67	2,475,450	-0.53(-3.29%)
Jun 20, 2012	16.04	16.44	16.02	16.20	4,880,334	+0.12(+0.77%)
Jun 19, 2012	15.70	16.19	15.69	16.08	4,985,737	+0.52(+3.34%)
Jun 18, 2012	15.34	15.60	15.21	15.56	2,945,553	+0.12(+0.75%)
Jun 15, 2012	15.15	15.51	15.05	15.44	3,680,971	+0.28(+1.85%)
Jun 14, 2012	14.82	15.20	14.77	15.16	2,494,437	+0.37(+2.51%)
Jun 13, 2012	14.81	15.11	14.68	14.79	2,339,411	-0.13(-0.89%)
Jun 12, 2012	14.68	14.92	14.41	14.92	2,927,755	+0.29(+1.98%)
Jun 11, 2012	15.35	15.41	14.60	14.63	3,382,963	-0.56(-3.70%)
Jun 08, 2012	15.06	15.25	14.78	15.20	2,697,623	+0.07(+0.49%)
Jun 07, 2012	15.37	15.54	15.05	15.12	3,180,266	-0.03(-0.19%)
Jun 06, 2012	14.89	15.20	14.79	15.15	4,483,927	+0.44(+3.00%)
Jun 05, 2012	14.81	15.01	14.62	14.71	5,430,976	+0.17(+1.14%)
Jun 04, 2012	14.79	15.09	14.45	14.54	5,168,889	-0.50(-3.35%)
Jun 01, 2012	15.37	15.40	14.85	15.05	5,327,763	-0.67(-4.26%)
May 31, 2012	15.46	15.94	15.26	15.72	3,909,157	+0.24(+1.55%)
May 30, 2012	15.60	15.65	15.30	15.48	2,769,346	-0.37(-2.35%)
May 29, 2012	15.69	15.87	15.56	15.85	2,478,612	+0.26(+1.70%)
May 25, 2012	15.54	15.77	15.47	15.58	2,202,117	+0.06(+0.37%)
May 24, 2012	15.80	15.82	15.34	15.53	4,343,631	-0.26(-1.67%)
May 23, 2012	15.29	15.83	15.21	15.79	3,833,626	+0.30(+1.92%)
May 22, 2012	15.33	15.72	15.31	15.49	2,971,863	+0.14(+0.91%)
May 21, 2012	15.11	15.55	14.92	15.35	2,216,225	+0.26(+1.75%)
May 18, 2012	15.25	15.48	15.02	15.09	2,489,014	-0.13(-0.87%)
May 17, 2012	15.59	15.59	15.22	15.22	3,542,626	-0.31(-2.02%)
May 16, 2012	15.83	16.01	15.54	15.54	2,687,032	-0.22(-1.42%)
May 15, 2012	16.09	16.20	15.67	15.76	3,983,733	-0.34(-2.10%)
May 14, 2012	16.32	16.53	16.06	16.10	3,525,890	-0.52(-3.13%)
May 11, 2012	16.34	16.66	16.06	16.62	2,952,792	+0.19(+1.16%)
May 10, 2012	16.52	16.70	16.39	16.43	1,933,463	+0.07(+0.45%)
May 09, 2012	16.38	16.43	16.03	16.35	3,011,339	-0.24(-1.44%)
May 08, 2012	16.49	16.63	16.34	16.59	2,865,991	+0.00(+0.00%)
May 07, 2012	16.25	16.68	16.23	16.59	2,630,907	+0.26(+1.62%)
May 04, 2012	16.49	16.49	16.11	16.33	3,767,462	-0.22(-1.35%)
May 03, 2012	16.87	17.00	16.44	16.55	3,209,606	-0.30(-1.76%)
May 02, 2012	16.92	17.04	16.72	16.85	2,556,798	-0.21(-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.