Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.84	16.31	15.84	15.93	646,207	+0.06(+0.40%)
Jul 30, 2012	15.87	16.14	15.70	15.87	608,883	+0.05(+0.29%)
Jul 27, 2012	15.80	15.87	15.52	15.82	474,184	+0.12(+0.75%)
Jul 26, 2012	15.83	15.86	15.42	15.71	677,352	+0.15(+0.99%)
Jul 25, 2012	15.55	15.90	15.41	15.55	743,952	+0.06(+0.38%)
Jul 24, 2012	15.74	15.81	15.37	15.49	427,516	-0.20(-1.30%)
Jul 23, 2012	15.23	15.79	15.10	15.70	461,369	+0.17(+1.11%)
Jul 20, 2012	15.73	15.83	15.47	15.52	368,194	-0.26(-1.66%)
Jul 19, 2012	15.76	15.97	15.71	15.79	740,904	+0.17(+1.10%)
Jul 18, 2012	15.74	16.05	15.52	15.61	1,103,995	-0.16(-1.03%)
Jul 17, 2012	15.86	15.95	15.38	15.78	394,232	+0.08(+0.52%)
Jul 16, 2012	15.75	15.80	15.64	15.70	450,053	-0.09(-0.54%)
Jul 13, 2012	15.74	15.89	15.66	15.78	471,735	+0.05(+0.29%)
Jul 12, 2012	16.12	16.12	15.69	15.74	558,847	-0.55(-3.39%)
Jul 11, 2012	16.46	16.59	16.23	16.29	416,629	-0.11(-0.66%)
Jul 10, 2012	16.51	16.78	16.32	16.40	679,818	-0.19(-1.17%)
Jul 09, 2012	16.79	16.87	16.51	16.59	549,996	-0.28(-1.66%)
Jul 06, 2012	17.35	17.42	16.70	16.87	342,913	-0.70(-3.96%)
Jul 05, 2012	17.43	17.79	17.30	17.57	416,598	+0.11(+0.65%)
Jul 03, 2012	17.10	17.53	17.10	17.45	336,755	+0.29(+1.71%)
Jul 02, 2012	16.95	17.16	16.61	17.16	643,453	+0.30(+1.77%)
Jun 29, 2012	16.66	16.94	16.56	16.86	889,729	+0.60(+3.67%)
Jun 28, 2012	16.70	17.31	16.24	16.27	701,180	-0.61(-3.62%)
Jun 27, 2012	16.76	16.97	16.69	16.88	594,217	+0.03(+0.19%)
Jun 26, 2012	17.05	17.15	16.71	16.84	476,026	-0.16(-0.93%)
Jun 25, 2012	17.41	17.42	16.85	17.00	573,570	-0.59(-3.34%)
Jun 22, 2012	17.65	17.83	17.53	17.59	544,318	+0.05(+0.31%)
Jun 21, 2012	18.36	18.43	17.50	17.54	587,490	-0.80(-4.34%)
Jun 20, 2012	18.43	18.65	18.29	18.33	541,016	-0.15(-0.81%)
Jun 19, 2012	18.08	18.56	18.08	18.48	397,705	+0.43(+2.38%)
Jun 18, 2012	17.51	18.08	17.46	18.05	490,588	+0.42(+2.36%)
Jun 15, 2012	17.36	17.69	17.26	17.64	547,601	+0.21(+1.19%)
Jun 14, 2012	17.47	17.56	17.18	17.43	455,841	-0.05(-0.26%)
Jun 13, 2012	17.92	18.15	17.36	17.47	1,058,177	-1.05(-5.69%)
Jun 12, 2012	18.25	18.65	18.23	18.53	279,246	+0.34(+1.89%)
Jun 11, 2012	18.87	18.93	18.17	18.18	384,180	-0.54(-2.87%)
Jun 08, 2012	18.09	18.80	18.04	18.72	316,773	+0.58(+3.19%)
Jun 07, 2012	18.55	18.74	18.13	18.14	316,068	-0.25(-1.35%)
Jun 06, 2012	18.13	18.54	18.13	18.39	495,888	+0.37(+2.03%)
Jun 05, 2012	17.86	18.11	17.72	18.02	830,564	+0.08(+0.43%)
Jun 04, 2012	17.95	18.26	17.75	17.95	396,484	+0.15(+0.86%)
Jun 01, 2012	18.08	18.25	17.77	17.79	392,575	-0.66(-3.55%)
May 31, 2012	18.39	18.55	18.09	18.45	440,076	+0.08(+0.44%)
May 30, 2012	18.30	18.50	18.16	18.37	392,274	-0.12(-0.66%)
May 29, 2012	18.81	18.82	18.29	18.49	601,749	-0.35(-1.87%)
May 25, 2012	18.78	19.01	18.63	18.84	350,757	+0.10(+0.53%)
May 24, 2012	18.90	19.06	18.47	18.74	219,796	-0.24(-1.28%)
May 23, 2012	18.51	19.03	18.30	18.99	592,890	+0.34(+1.82%)
May 22, 2012	18.82	18.96	18.55	18.65	300,229	-0.25(-1.31%)
May 21, 2012	18.75	18.96	18.40	18.90	449,534	+0.22(+1.19%)
May 18, 2012	18.85	19.05	18.60	18.67	525,799	-0.22(-1.15%)
May 17, 2012	19.09	19.30	18.88	18.89	788,075	-0.11(-0.57%)
May 16, 2012	19.25	19.36	18.96	19.00	343,927	-0.16(-0.82%)
May 15, 2012	19.07	19.53	18.91	19.16	569,153	+0.17(+0.88%)
May 14, 2012	18.95	19.12	18.73	18.99	821,649	-0.26(-1.34%)
May 11, 2012	19.05	19.41	18.93	19.25	424,025	-0.00(-0.02%)
May 10, 2012	19.28	19.41	18.91	19.25	619,628	+0.03(+0.14%)
May 09, 2012	18.93	19.32	18.83	19.23	817,991	-0.14(-0.70%)
May 08, 2012	18.70	19.47	18.55	19.36	1,408,855	+0.17(+0.89%)
May 07, 2012	18.73	19.39	18.51	19.19	1,240,836	+0.31(+1.65%)
May 04, 2012	17.56	20.15	17.44	18.88	4,170,050	+2.08(+12.36%)
May 03, 2012	17.15	17.15	16.65	16.80	531,344	-0.42(-2.44%)
May 02, 2012	16.81	17.27	16.65	17.22	692,702	+0.23(+1.38%)

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.