Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.77	15.01	14.70	14.96	7,387,764	+0.27(+1.81%)
Jul 30, 2012	14.84	14.92	14.65	14.70	5,558,171	-0.24(-1.58%)
Jul 27, 2012	14.53	14.95	14.48	14.93	8,963,784	+0.43(+2.93%)
Jul 26, 2012	14.44	14.54	14.23	14.51	7,246,966	+0.24(+1.65%)
Jul 25, 2012	14.50	14.52	14.21	14.27	8,927,808	-0.17(-1.16%)
Jul 24, 2012	14.61	14.71	14.31	14.44	10,805,026	-0.21(-1.45%)
Jul 23, 2012	14.49	14.70	14.31	14.65	11,546,085	-0.05(-0.31%)
Jul 20, 2012	15.20	15.30	14.67	14.70	11,594,068	-0.59(-3.87%)
Jul 19, 2012	15.27	15.44	15.23	15.29	9,030,986	+0.05(+0.35%)
Jul 18, 2012	14.89	15.34	14.86	15.23	11,553,729	+0.36(+2.40%)
Jul 17, 2012	14.84	14.88	14.65	14.88	10,474,468	+0.17(+1.14%)
Jul 16, 2012	14.78	14.84	14.60	14.71	11,943,741	-0.18(-1.22%)
Jul 13, 2012	14.67	14.96	14.63	14.89	9,801,909	+0.22(+1.50%)
Jul 12, 2012	14.89	15.01	14.59	14.67	18,479,108	-0.43(-2.86%)
Jul 11, 2012	14.99	15.19	14.88	15.11	8,784,654	+0.08(+0.50%)
Jul 10, 2012	15.37	15.55	14.98	15.03	12,920,141	-0.32(-2.08%)
Jul 09, 2012	15.34	15.49	15.22	15.35	7,272,104	-0.07(-0.44%)
Jul 06, 2012	15.45	15.64	15.22	15.42	8,579,941	-0.17(-1.12%)
Jul 05, 2012	15.75	16.10	15.59	15.59	10,637,701	-0.10(-0.63%)
Jul 03, 2012	15.03	16.03	14.93	15.69	14,120,454	+0.84(+5.62%)
Jul 02, 2012	14.95	14.98	14.65	14.86	8,309,050	-0.11(-0.76%)
Jun 29, 2012	15.18	15.18	14.61	14.97	17,706,894	-0.08(-0.50%)
Jun 28, 2012	14.91	15.12	14.79	15.05	14,781,266	+0.12(+0.81%)
Jun 27, 2012	15.05	15.17	14.89	14.92	10,952,813	-0.14(-0.96%)
Jun 26, 2012	15.14	15.21	14.89	15.07	11,754,737	-0.05(-0.30%)
Jun 25, 2012	15.42	15.48	15.11	15.11	13,018,778	-0.52(-3.35%)
Jun 22, 2012	15.90	15.90	15.53	15.64	9,204,681	-0.03(-0.19%)
Jun 21, 2012	16.28	16.32	15.64	15.67	12,111,045	-0.64(-3.91%)
Jun 20, 2012	16.53	16.56	16.15	16.31	11,315,121	-0.20(-1.20%)
Jun 19, 2012	16.27	16.70	16.24	16.50	10,233,950	+0.24(+1.45%)
Jun 18, 2012	16.35	16.49	16.23	16.27	8,423,120	-0.24(-1.43%)
Jun 15, 2012	16.52	16.56	16.26	16.50	7,527,767	-0.05(-0.28%)
Jun 14, 2012	16.58	16.69	16.38	16.55	5,973,214	-0.05(-0.32%)
Jun 13, 2012	16.73	16.83	16.50	16.60	11,313,500	-0.23(-1.35%)
Jun 12, 2012	16.64	16.85	16.46	16.83	8,036,074	+0.19(+1.14%)
Jun 11, 2012	16.91	16.93	16.62	16.64	7,971,077	-0.10(-0.59%)
Jun 08, 2012	16.59	16.77	16.32	16.74	5,610,702	+0.15(+0.92%)
Jun 07, 2012	16.78	16.99	16.52	16.59	7,837,925	+0.02(+0.09%)
Jun 06, 2012	16.27	16.65	16.20	16.57	8,065,679	+0.44(+2.73%)
Jun 05, 2012	15.93	16.30	15.92	16.13	7,437,653	+0.11(+0.66%)
Jun 04, 2012	16.71	16.73	15.68	16.02	20,313,422	-0.68(-4.09%)
Jun 01, 2012	16.43	17.72	16.28	16.71	39,018,956	-0.14(-0.86%)
May 31, 2012	16.90	17.01	16.70	16.85	7,916,342	-0.13(-0.76%)
May 30, 2012	17.08	17.08	16.68	16.98	9,708,205	-0.36(-2.10%)
May 29, 2012	17.17	17.41	17.15	17.35	12,898,168	+0.31(+1.83%)
May 25, 2012	16.73	17.05	16.70	17.03	7,458,836	+0.30(+1.82%)
May 24, 2012	16.68	16.80	16.56	16.73	6,709,796	-0.07(-0.41%)
May 23, 2012	16.19	16.85	16.18	16.80	10,985,984	+0.48(+2.93%)
May 22, 2012	16.48	16.62	16.20	16.32	9,248,287	-0.03(-0.19%)
May 21, 2012	16.20	16.46	16.14	16.35	8,293,960	+0.27(+1.70%)
May 18, 2012	16.35	16.46	16.01	16.08	9,923,807	-0.33(-1.99%)
May 17, 2012	16.65	16.91	16.36	16.40	15,984,826	-0.23(-1.37%)
May 16, 2012	16.74	17.17	16.59	16.63	17,968,266	+0.37(+2.29%)
May 15, 2012	16.37	16.57	16.20	16.26	9,689,958	-0.16(-0.97%)
May 14, 2012	16.51	16.67	16.40	16.42	12,708,670	-0.28(-1.68%)
May 11, 2012	16.70	17.11	16.68	16.70	10,598,974	-0.28(-1.65%)
May 10, 2012	17.22	17.38	16.95	16.98	9,485,123	-0.05(-0.31%)
May 09, 2012	16.61	17.31	16.59	17.03	12,806,996	+0.16(+0.94%)
May 08, 2012	16.89	16.97	16.60	16.87	12,189,409	-0.14(-0.80%)
May 07, 2012	16.60	17.08	16.59	17.01	10,330,216	+0.04(+0.22%)
May 04, 2012	16.85	17.01	16.56	16.97	19,537,718	-0.01(-0.04%)
May 03, 2012	17.56	17.60	16.84	16.98	29,996,146	-0.43(-2.44%)
May 02, 2012	17.60	17.65	17.18	17.41	19,070,474	-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.