Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.91	15.10	14.85	15.01	2,170,929	+0.07(+0.48%)
Jul 30, 2012	15.03	15.05	14.78	14.94	1,629,851	-0.11(-0.75%)
Jul 27, 2012	14.62	15.13	14.62	15.05	2,098,223	+0.51(+3.48%)
Jul 26, 2012	14.36	14.59	14.18	14.54	2,564,481	+0.45(+3.17%)
Jul 25, 2012	14.16	14.23	13.86	14.10	2,952,715	+0.00(+0.00%)
Jul 24, 2012	14.60	14.67	14.01	14.10	2,776,276	-0.49(-3.39%)
Jul 23, 2012	14.61	14.62	14.25	14.59	3,646,651	-0.39(-2.58%)
Jul 20, 2012	15.09	15.24	14.94	14.98	2,638,293	-0.25(-1.65%)
Jul 19, 2012	15.49	15.54	15.06	15.23	3,477,953	-0.29(-1.88%)
Jul 18, 2012	15.25	15.66	15.23	15.52	2,195,175	+0.10(+0.68%)
Jul 17, 2012	15.34	15.42	15.08	15.42	2,011,407	+0.23(+1.53%)
Jul 16, 2012	15.26	15.33	15.00	15.18	1,809,733	-0.11(-0.74%)
Jul 13, 2012	14.66	15.37	14.65	15.30	2,971,710	+0.73(+5.02%)
Jul 12, 2012	14.53	14.66	14.33	14.56	2,547,120	-0.11(-0.77%)
Jul 11, 2012	14.71	14.81	14.57	14.68	1,795,023	-0.00(-0.03%)
Jul 10, 2012	15.08	15.18	14.61	14.68	2,690,391	-0.29(-1.90%)
Jul 09, 2012	14.86	14.97	14.70	14.97	1,956,033	+0.10(+0.71%)
Jul 06, 2012	15.15	15.24	14.73	14.86	1,359,670	-0.51(-3.32%)
Jul 05, 2012	15.47	15.68	15.31	15.37	1,948,438	-0.01(-0.05%)
Jul 03, 2012	14.88	15.54	14.82	15.38	1,898,436	+0.63(+4.27%)
Jul 02, 2012	14.86	14.86	14.58	14.75	1,620,562	-0.05(-0.33%)
Jun 29, 2012	15.07	15.09	14.58	14.80	3,372,380	+0.19(+1.31%)
Jun 28, 2012	14.70	14.77	14.31	14.61	2,703,527	-0.15(-0.99%)
Jun 27, 2012	14.74	14.91	14.58	14.75	1,823,432	+0.08(+0.56%)
Jun 26, 2012	14.70	14.80	14.46	14.67	2,099,738	+0.03(+0.23%)
Jun 25, 2012	14.88	14.93	14.57	14.64	1,770,460	-0.47(-3.10%)
Jun 22, 2012	15.27	15.36	15.03	15.10	1,291,044	-0.05(-0.32%)
Jun 21, 2012	15.60	15.75	15.12	15.15	3,523,770	-0.44(-2.81%)
Jun 20, 2012	15.20	15.72	15.13	15.59	3,196,250	+0.40(+2.64%)
Jun 19, 2012	14.91	15.32	14.90	15.19	2,393,948	+0.40(+2.74%)
Jun 18, 2012	14.61	14.91	14.45	14.79	1,489,220	+0.06(+0.43%)
Jun 15, 2012	14.53	14.82	14.47	14.72	1,655,425	+0.18(+1.26%)
Jun 14, 2012	14.71	14.73	14.35	14.54	2,558,929	-0.08(-0.56%)
Jun 13, 2012	14.75	15.13	14.59	14.62	3,882,161	-0.27(-1.79%)
Jun 12, 2012	14.53	14.93	14.52	14.89	2,475,732	+0.47(+3.25%)
Jun 11, 2012	15.00	15.09	14.41	14.42	1,738,067	-0.48(-3.20%)
Jun 08, 2012	14.73	15.00	14.54	14.89	1,935,227	-0.00(-0.03%)
Jun 07, 2012	15.03	15.21	14.87	14.90	2,650,392	+0.16(+1.07%)
Jun 06, 2012	14.69	14.80	14.54	14.74	3,222,168	+0.31(+2.18%)
Jun 05, 2012	14.11	14.48	13.98	14.43	3,438,333	+0.37(+2.61%)
Jun 04, 2012	14.22	14.28	13.70	14.06	4,324,026	-0.17(-1.19%)
Jun 01, 2012	14.80	14.82	14.11	14.23	4,296,271	-0.88(-5.86%)
May 31, 2012	15.11	15.20	14.80	15.11	4,252,891	+0.05(+0.32%)
May 30, 2012	15.41	15.42	15.04	15.06	2,416,261	-0.60(-3.85%)
May 29, 2012	15.62	15.77	15.56	15.67	2,935,283	+0.13(+0.86%)
May 25, 2012	15.55	15.63	15.44	15.53	1,756,197	-0.08(-0.53%)
May 24, 2012	15.73	15.81	15.49	15.62	1,777,268	-0.11(-0.69%)
May 23, 2012	15.32	15.77	15.17	15.72	3,183,576	+0.19(+1.23%)
May 22, 2012	15.65	15.79	15.42	15.53	2,687,278	-0.09(-0.60%)
May 21, 2012	15.28	15.71	15.26	15.63	1,709,792	+0.35(+2.28%)
May 18, 2012	15.44	15.63	15.23	15.28	3,536,914	-0.03(-0.20%)
May 17, 2012	15.57	15.70	15.29	15.31	3,540,224	-0.27(-1.73%)
May 16, 2012	15.77	15.96	15.57	15.58	4,044,578	-0.13(-0.86%)
May 15, 2012	15.81	16.12	15.67	15.71	4,466,631	-0.02(-0.12%)
May 14, 2012	16.13	16.18	15.62	15.73	4,010,301	-0.31(-1.91%)
May 11, 2012	16.45	16.59	16.00	16.04	3,484,561	-0.27(-1.63%)
May 10, 2012	16.82	17.26	16.21	16.30	7,506,986	+0.31(+1.92%)
May 09, 2012	15.65	16.17	15.62	16.00	3,428,657	+0.07(+0.45%)
May 08, 2012	16.00	16.03	15.59	15.93	3,338,857	-0.19(-1.16%)
May 07, 2012	15.83	16.34	15.78	16.11	3,101,312	+0.21(+1.29%)
May 04, 2012	16.07	16.07	15.80	15.91	2,667,955	-0.32(-1.96%)
May 03, 2012	16.78	16.79	16.09	16.22	2,724,937	-0.43(-2.60%)
May 02, 2012	16.50	16.74	16.37	16.66	2,251,845	+0.02(+0.13%)

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.