Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.33	15.91	15.31	15.50	990,379	+0.10(+0.65%)
Jul 30, 2012	15.60	15.97	15.14	15.40	820,877	-0.13(-0.84%)
Jul 27, 2012	15.90	16.27	14.94	15.53	1,381,496	-0.02(-0.13%)
Jul 26, 2012	18.19	18.60	14.11	15.55	3,254,360	-2.26(-12.69%)
Jul 25, 2012	17.42	17.99	17.33	17.81	335,968	+0.51(+2.95%)
Jul 24, 2012	18.13	18.13	17.18	17.30	515,881	-0.75(-4.16%)
Jul 23, 2012	18.30	18.30	17.35	18.05	472,020	-0.75(-3.99%)
Jul 20, 2012	19.04	19.16	18.34	18.80	412,730	-0.47(-2.44%)
Jul 19, 2012	19.00	19.35	18.79	19.27	379,447	+0.45(+2.39%)
Jul 18, 2012	18.60	19.34	18.49	18.82	617,610	+0.10(+0.54%)
Jul 17, 2012	17.82	18.84	17.38	18.72	568,921	+1.08(+6.11%)
Jul 16, 2012	18.08	18.18	17.48	17.64	337,430	-0.44(-2.43%)
Jul 13, 2012	17.99	18.24	17.83	18.08	414,049	+0.18(+1.01%)
Jul 12, 2012	17.25	18.07	16.61	17.90	893,246	+0.46(+2.64%)
Jul 11, 2012	18.17	18.76	17.26	17.44	597,884	-0.73(-4.02%)
Jul 10, 2012	19.23	19.50	17.91	18.17	689,715	-0.91(-4.77%)
Jul 09, 2012	18.83	19.23	18.29	19.08	389,678	+0.16(+0.85%)
Jul 06, 2012	19.09	19.18	18.65	18.92	258,647	-0.34(-1.77%)
Jul 05, 2012	18.68	19.72	18.68	19.26	878,250	+0.55(+2.94%)
Jul 03, 2012	18.72	19.02	18.62	18.71	344,273	-0.04(-0.19%)
Jul 02, 2012	18.56	18.81	18.05	18.75	555,052	+0.48(+2.60%)
Jun 29, 2012	18.28	18.53	17.95	18.27	601,247	+0.56(+3.16%)
Jun 28, 2012	18.36	18.50	17.09	17.71	774,337	-0.80(-4.32%)
Jun 27, 2012	18.88	18.96	18.44	18.51	351,786	-0.28(-1.49%)
Jun 26, 2012	18.98	19.21	18.77	18.79	722,172	-0.06(-0.32%)
Jun 25, 2012	18.78	19.00	18.24	18.85	892,155	+0.11(+0.59%)
Jun 22, 2012	17.79	18.80	17.70	18.74	1,601,364	+0.98(+5.52%)
Jun 21, 2012	18.71	18.71	17.57	17.76	807,603	-1.03(-5.48%)
Jun 20, 2012	18.87	19.00	18.27	18.79	717,924	+0.04(+0.21%)
Jun 19, 2012	18.52	19.11	18.34	18.75	1,316,568	+0.44(+2.40%)
Jun 18, 2012	17.40	18.53	17.00	18.31	1,120,518	+0.96(+5.53%)
Jun 15, 2012	17.00	17.43	16.91	17.35	739,798	+0.41(+2.42%)
Jun 14, 2012	16.96	17.00	16.64	16.94	410,677	-0.03(-0.18%)
Jun 13, 2012	17.20	17.53	16.73	16.97	1,088,862	+0.07(+0.41%)
Jun 12, 2012	16.59	17.00	16.58	16.90	474,497	+0.24(+1.44%)
Jun 11, 2012	17.22	17.23	16.56	16.66	572,681	-0.24(-1.42%)
Jun 08, 2012	16.32	17.00	16.10	16.90	452,570	+0.48(+2.92%)
Jun 07, 2012	17.14	17.24	16.32	16.42	631,416	-0.43(-2.55%)
Jun 06, 2012	15.79	17.16	15.79	16.85	1,397,477	+1.17(+7.46%)
Jun 05, 2012	15.15	15.70	15.05	15.68	436,136	+0.51(+3.36%)
Jun 04, 2012	15.28	15.57	14.66	15.17	914,350	-0.10(-0.65%)
Jun 01, 2012	15.51	16.01	15.17	15.27	785,976	-0.65(-4.08%)
May 31, 2012	15.85	16.00	15.15	15.92	1,805,590	+0.08(+0.51%)
May 30, 2012	16.07	16.07	15.59	15.84	863,537	-0.36(-2.22%)
May 29, 2012	15.51	16.39	15.39	16.20	992,142	+0.91(+5.95%)
May 25, 2012	15.16	15.50	15.09	15.29	244,266	+0.08(+0.53%)
May 24, 2012	15.50	15.58	14.95	15.21	418,047	-0.13(-0.85%)
May 23, 2012	14.92	15.41	14.75	15.34	365,245	+0.21(+1.39%)
May 22, 2012	15.54	15.70	14.90	15.13	577,640	-0.45(-2.89%)
May 21, 2012	15.20	15.68	14.95	15.58	861,054	+0.57(+3.80%)
May 18, 2012	14.82	15.20	14.75	15.01	755,389	+0.26(+1.76%)
May 17, 2012	15.10	15.28	14.74	14.75	533,247	-0.32(-2.12%)
May 16, 2012	15.44	15.47	15.05	15.07	367,213	-0.22(-1.44%)
May 15, 2012	14.93	15.41	14.90	15.29	757,827	+0.28(+1.87%)
May 14, 2012	14.86	15.08	14.86	15.01	828,950	+0.08(+0.54%)
May 11, 2012	15.01	15.25	14.90	14.93	4,635,276	-0.58(-3.74%)
May 10, 2012	15.93	15.93	15.41	15.51	611,464	-0.25(-1.59%)
May 09, 2012	15.80	16.09	15.60	15.76	722,202	-0.26(-1.62%)
May 08, 2012	15.17	16.20	14.85	16.02	857,827	+0.12(+0.75%)
May 07, 2012	15.98	16.14	15.80	15.90	406,856	-0.21(-1.30%)
May 04, 2012	15.85	16.20	15.59	16.11	702,838	+0.08(+0.50%)
May 03, 2012	15.35	16.33	15.02	16.03	1,231,484	+0.64(+4.16%)
May 02, 2012	14.50	16.43	14.24	15.39	2,807,283	+2.53(+19.67%)

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.