Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.68	15.06	14.63	15.03	321,838	+0.29(+1.99%)
Jul 30, 2012	14.88	14.95	14.53	14.74	193,042	-0.16(-1.10%)
Jul 27, 2012	14.45	15.00	14.45	14.91	269,580	+0.54(+3.78%)
Jul 26, 2012	14.22	14.59	14.14	14.36	326,668	+0.30(+2.15%)
Jul 25, 2012	13.80	14.10	13.73	14.06	301,782	+0.32(+2.32%)
Jul 24, 2012	13.74	13.77	13.60	13.74	244,628	+0.07(+0.54%)
Jul 23, 2012	13.73	13.76	13.27	13.67	305,762	-0.24(-1.71%)
Jul 20, 2012	14.13	14.25	13.87	13.91	286,524	-0.34(-2.42%)
Jul 19, 2012	14.25	14.47	14.23	14.25	160,525	+0.03(+0.24%)
Jul 18, 2012	13.90	14.39	13.90	14.22	207,566	+0.28(+1.98%)
Jul 17, 2012	13.96	14.02	13.82	13.94	154,385	+0.05(+0.37%)
Jul 16, 2012	14.02	14.13	13.82	13.89	182,425	-0.21(-1.47%)
Jul 13, 2012	13.97	14.24	13.82	14.10	283,094	+0.16(+1.18%)
Jul 12, 2012	13.84	14.02	13.71	13.93	313,056	-0.05(-0.37%)
Jul 11, 2012	13.85	14.07	13.83	13.98	282,158	+0.12(+0.87%)
Jul 10, 2012	14.14	14.28	13.72	13.86	229,672	-0.11(-0.80%)
Jul 09, 2012	14.14	14.14	13.90	13.97	245,470	-0.18(-1.28%)
Jul 06, 2012	14.47	14.58	14.09	14.16	168,288	-0.50(-3.41%)
Jul 05, 2012	14.57	14.76	14.42	14.66	260,087	+0.03(+0.18%)
Jul 03, 2012	14.37	14.72	14.21	14.63	223,446	+0.31(+2.17%)
Jul 02, 2012	14.42	14.42	14.11	14.32	378,902	-0.05(-0.36%)
Jun 29, 2012	14.36	14.53	14.04	14.37	351,870	+0.31(+2.21%)
Jun 28, 2012	14.17	14.34	13.93	14.06	272,962	-0.28(-1.92%)
Jun 27, 2012	14.21	14.43	14.15	14.34	168,287	+0.12(+0.85%)
Jun 26, 2012	14.14	14.33	14.12	14.22	391,269	+0.07(+0.49%)
Jun 25, 2012	14.16	14.22	13.93	14.15	380,390	-0.26(-1.80%)
Jun 22, 2012	14.53	14.68	14.26	14.41	880,463	+0.01(+0.06%)
Jun 21, 2012	14.62	14.73	14.37	14.40	399,056	-0.27(-1.82%)
Jun 20, 2012	14.38	14.71	14.23	14.66	590,737	+0.28(+1.98%)
Jun 19, 2012	13.93	14.43	13.85	14.38	723,212	+0.47(+3.41%)
Jun 18, 2012	13.85	14.04	13.79	13.91	1,086,988	-0.10(-0.74%)
Jun 15, 2012	14.38	14.90	13.89	14.01	1,668,017	-2.03(-12.63%)
Jun 14, 2012	15.74	16.16	15.65	16.03	276,179	+0.28(+1.81%)
Jun 13, 2012	15.98	16.12	15.63	15.75	156,993	-0.28(-1.72%)
Jun 12, 2012	15.96	16.15	15.76	16.03	173,679	+0.18(+1.14%)
Jun 11, 2012	16.71	16.90	15.83	15.85	214,723	-0.62(-3.77%)
Jun 08, 2012	16.44	16.63	16.16	16.47	181,848	-0.04(-0.26%)
Jun 07, 2012	17.05	17.22	16.49	16.51	223,114	-0.22(-1.34%)
Jun 06, 2012	16.39	16.76	16.35	16.73	202,590	+0.46(+2.81%)
Jun 05, 2012	15.90	16.42	15.87	16.28	226,115	+0.32(+2.00%)
Jun 04, 2012	15.85	16.06	15.78	15.96	369,352	+0.19(+1.20%)
Jun 01, 2012	15.95	16.19	15.73	15.77	389,666	-0.53(-3.23%)
May 31, 2012	16.57	16.62	16.17	16.29	348,135	-0.29(-1.77%)
May 30, 2012	16.67	16.80	16.49	16.59	209,986	-0.30(-1.79%)
May 29, 2012	16.64	16.93	16.64	16.89	195,655	+0.37(+2.24%)
May 25, 2012	16.53	16.67	16.35	16.52	286,033	-0.07(-0.42%)
May 24, 2012	16.60	16.62	16.31	16.59	221,459	-0.01(-0.05%)
May 23, 2012	15.99	16.63	15.91	16.60	361,693	+0.41(+2.50%)
May 22, 2012	16.41	16.55	16.05	16.19	195,128	-0.22(-1.37%)
May 21, 2012	16.19	16.49	15.99	16.41	220,557	+0.27(+1.65%)
May 18, 2012	16.17	17.03	16.06	16.15	324,311	-0.03(-0.16%)
May 17, 2012	16.60	16.74	16.16	16.17	176,926	-0.37(-2.24%)
May 16, 2012	16.71	16.90	16.47	16.54	140,504	-0.02(-0.10%)
May 15, 2012	16.78	16.97	16.52	16.56	337,437	-0.30(-1.79%)
May 14, 2012	16.89	17.03	16.77	16.86	167,505	-0.27(-1.56%)
May 11, 2012	17.20	17.36	17.04	17.13	180,458	-0.23(-1.34%)
May 10, 2012	17.22	17.50	17.13	17.36	317,116	+0.32(+1.87%)
May 09, 2012	17.02	17.29	16.92	17.04	137,430	-0.23(-1.35%)
May 08, 2012	17.24	17.41	17.08	17.28	295,341	-0.16(-0.94%)
May 07, 2012	17.41	17.65	17.32	17.44	277,508	-0.02(-0.10%)
May 04, 2012	17.80	17.89	17.44	17.46	305,189	-0.42(-2.36%)
May 03, 2012	18.29	18.32	17.79	17.88	374,035	-0.41(-2.26%)
May 02, 2012	17.78	18.31	17.77	18.29	352,487	+0.27(+1.48%)

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.