Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.21	15.29	14.60	14.66	242,109	-0.42(-2.79%)
Jul 30, 2012	14.53	15.25	14.53	15.08	389,122	+0.51(+3.50%)
Jul 27, 2012	14.48	14.80	14.20	14.57	217,892	+0.10(+0.69%)
Jul 26, 2012	14.76	14.89	14.08	14.47	275,721	-0.22(-1.50%)
Jul 25, 2012	14.01	15.02	14.01	14.69	319,516	+0.79(+5.68%)
Jul 24, 2012	13.72	14.00	13.60	13.90	217,036	+0.05(+0.36%)
Jul 23, 2012	13.73	13.90	13.50	13.85	177,862	-0.14(-1.00%)
Jul 20, 2012	14.10	14.34	13.91	13.99	217,772	-0.29(-2.03%)
Jul 19, 2012	13.79	14.41	13.79	14.28	363,548	+0.61(+4.46%)
Jul 18, 2012	13.39	13.84	13.27	13.67	163,176	+0.12(+0.89%)
Jul 17, 2012	13.45	13.77	13.10	13.55	192,999	+0.07(+0.52%)
Jul 16, 2012	13.41	13.52	13.12	13.48	170,803	-0.03(-0.22%)
Jul 13, 2012	13.53	13.78	13.30	13.51	113,998	+0.14(+1.05%)
Jul 12, 2012	13.32	13.48	12.98	13.37	218,135	-0.20(-1.47%)
Jul 11, 2012	13.57	13.83	13.30	13.57	191,414	-0.06(-0.44%)
Jul 10, 2012	14.24	14.44	13.53	13.63	167,019	-0.51(-3.61%)
Jul 09, 2012	14.12	14.17	13.80	14.14	263,047	-0.06(-0.42%)
Jul 06, 2012	14.19	14.47	13.94	14.20	117,545	-0.32(-2.20%)
Jul 05, 2012	14.98	14.98	14.25	14.52	273,710	-0.40(-2.68%)
Jul 03, 2012	14.96	15.22	14.79	14.92	225,924	+0.26(+1.77%)
Jul 02, 2012	14.36	14.98	14.24	14.66	169,707	+0.17(+1.17%)
Jun 29, 2012	14.65	14.96	14.32	14.49	273,263	+0.47(+3.35%)
Jun 28, 2012	14.13	14.44	13.52	14.02	368,464	-0.32(-2.23%)
Jun 27, 2012	14.71	14.80	14.27	14.34	205,391	-0.35(-2.38%)
Jun 26, 2012	14.96	15.18	14.55	14.69	148,894	-0.47(-3.10%)
Jun 25, 2012	14.37	15.40	14.26	15.16	210,322	+0.45(+3.06%)
Jun 22, 2012	15.15	15.28	14.36	14.71	477,608	-0.42(-2.78%)
Jun 21, 2012	15.88	15.93	15.12	15.13	418,874	-1.36(-8.25%)
Jun 20, 2012	16.44	17.00	16.00	16.49	237,541	-0.08(-0.48%)
Jun 19, 2012	17.02	17.22	16.41	16.57	233,895	-0.32(-1.89%)
Jun 18, 2012	15.75	16.99	15.63	16.89	399,757	+0.96(+6.03%)
Jun 15, 2012	16.42	16.42	15.84	15.93	1,002,790	-0.50(-3.04%)
Jun 14, 2012	16.73	16.87	16.03	16.43	334,726	-0.22(-1.32%)
Jun 13, 2012	16.87	17.15	16.47	16.65	409,225	+0.02(+0.12%)
Jun 12, 2012	15.71	16.81	15.63	16.63	550,645	+1.01(+6.47%)
Jun 11, 2012	16.29	16.29	15.50	15.62	258,531	-0.52(-3.22%)
Jun 08, 2012	15.57	16.50	15.16	16.14	266,930	+0.31(+1.96%)
Jun 07, 2012	16.67	16.70	15.28	15.83	460,098	-0.74(-4.47%)
Jun 06, 2012	17.08	17.59	16.22	16.57	671,142	-0.02(-0.12%)
Jun 05, 2012	16.30	16.64	16.06	16.59	349,776	+0.36(+2.22%)
Jun 04, 2012	15.97	16.41	15.52	16.23	380,987	+0.37(+2.33%)
Jun 01, 2012	15.27	15.91	15.04	15.86	379,383	+0.69(+4.55%)
May 31, 2012	15.27	15.62	14.70	15.17	308,957	-0.14(-0.91%)
May 30, 2012	15.34	15.63	14.12	15.31	673,165	-0.32(-2.05%)
May 29, 2012	16.16	16.34	15.43	15.63	406,937	-0.36(-2.25%)
May 25, 2012	15.88	16.24	15.56	15.99	561,576	+0.09(+0.57%)
May 24, 2012	15.87	16.40	15.11	15.90	1,379,171	+0.48(+3.11%)
May 23, 2012	13.28	15.55	13.20	15.42	1,725,843	+2.29(+17.44%)
May 22, 2012	12.53	13.53	12.25	13.13	1,487,304	+0.75(+6.06%)
May 21, 2012	12.51	12.82	12.23	12.38	483,073	-0.16(-1.28%)
May 18, 2012	13.38	13.40	12.52	12.54	527,287	-0.49(-3.76%)
May 17, 2012	12.96	13.64	12.78	13.03	636,639	+0.30(+2.36%)
May 16, 2012	12.31	13.24	12.20	12.73	538,067	+0.40(+3.24%)
May 15, 2012	13.51	13.72	12.25	12.33	475,384	-1.22(-9.00%)
May 14, 2012	14.00	14.27	13.54	13.55	344,709	-0.73(-5.11%)
May 11, 2012	14.50	14.74	14.15	14.28	248,480	-0.36(-2.46%)
May 10, 2012	14.71	14.96	14.30	14.64	270,169	+0.11(+0.76%)
May 09, 2012	13.98	14.78	13.95	14.53	505,987	+0.07(+0.48%)
May 08, 2012	15.05	15.05	14.10	14.46	479,551	-0.79(-5.18%)
May 07, 2012	15.49	15.77	15.10	15.25	246,434	-0.29(-1.87%)
May 04, 2012	15.53	15.91	15.46	15.54	249,914	-0.05(-0.32%)
May 03, 2012	16.18	16.18	15.30	15.59	354,970	-0.58(-3.59%)
May 02, 2012	16.47	16.52	15.98	16.17	293,443	-0.40(-2.41%)

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.