Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.79	14.84	14.65	14.67	102,584	-0.12(-0.84%)
Jul 30, 2012	14.73	14.81	14.73	14.79	88,511	+0.01(+0.07%)
Jul 27, 2012	14.60	14.80	14.58	14.78	120,031	+0.27(+1.86%)
Jul 26, 2012	14.47	14.55	14.45	14.51	142,854	+0.27(+1.90%)
Jul 25, 2012	14.29	14.31	14.15	14.24	99,445	+0.02(+0.14%)
Jul 24, 2012	14.34	14.34	14.13	14.22	127,014	-0.16(-1.11%)
Jul 23, 2012	14.28	14.40	14.23	14.38	127,737	-0.21(-1.43%)
Jul 20, 2012	14.65	14.65	14.56	14.59	101,449	-0.24(-1.63%)
Jul 19, 2012	14.80	14.85	14.78	14.83	106,758	+0.06(+0.41%)
Jul 18, 2012	14.64	14.77	14.64	14.77	120,278	+0.08(+0.54%)
Jul 17, 2012	14.63	14.70	14.50	14.69	99,093	+0.09(+0.62%)
Jul 16, 2012	14.51	14.62	14.49	14.60	158,459	+0.00(+0.00%)
Jul 13, 2012	14.45	14.62	14.44	14.60	147,820	+0.18(+1.25%)
Jul 12, 2012	14.37	14.44	14.25	14.42	102,411	-0.13(-0.89%)
Jul 11, 2012	14.53	14.57	14.39	14.55	103,833	+0.03(+0.21%)
Jul 10, 2012	14.63	14.67	14.46	14.52	71,671	-0.08(-0.55%)
Jul 09, 2012	14.59	14.60	14.52	14.60	113,545	+0.00(+0.00%)
Jul 06, 2012	14.53	14.61	14.50	14.60	85,300	-0.15(-1.02%)
Jul 05, 2012	14.80	14.80	14.71	14.75	143,671	-0.15(-1.00%)
Jul 03, 2012	14.76	14.90	14.67	14.90	66,387	+0.20(+1.35%)
Jul 02, 2012	14.63	14.74	14.54	14.70	146,297	+0.10(+0.68%)
Jun 29, 2012	14.56	14.63	14.50	14.60	191,162	+0.39(+2.74%)
Jun 28, 2012	14.07	14.21	14.01	14.21	138,936	+0.03(+0.21%)
Jun 27, 2012	14.07	14.18	14.01	14.18	202,074	+0.13(+0.93%)
Jun 26, 2012	14.03	14.08	13.94	14.05	146,155	+0.11(+0.79%)
Jun 25, 2012	13.98	13.98	13.90	13.94	213,042	-0.20(-1.41%)
Jun 22, 2012	14.08	14.17	14.07	14.14	80,795	+0.13(+0.94%)
Jun 21, 2012	14.29	14.38	14.00	14.01	186,339	-0.35(-2.44%)
Jun 20, 2012	14.33	14.41	14.25	14.36	101,377	+0.03(+0.21%)
Jun 19, 2012	14.16	14.39	14.16	14.33	141,387	+0.27(+1.92%)
Jun 18, 2012	14.03	14.07	13.94	14.06	141,073	-0.02(-0.14%)
Jun 15, 2012	14.04	14.08	14.00	14.08	98,726	-0.08(-0.56%)
Jun 14, 2012	14.15	14.21	14.10	14.16	83,816	+0.07(+0.50%)
Jun 13, 2012	14.12	14.22	14.06	14.09	140,545	-0.09(-0.63%)
Jun 12, 2012	14.05	14.19	14.02	14.18	112,399	+0.18(+1.29%)
Jun 11, 2012	14.27	14.27	13.99	14.00	113,687	-0.14(-0.99%)
Jun 08, 2012	14.12	14.14	13.99	14.14	81,189	+0.02(+0.14%)
Jun 07, 2012	14.31	14.33	14.11	14.12	163,298	-0.01(-0.07%)
Jun 06, 2012	13.89	14.13	13.86	14.13	167,924	+0.31(+2.24%)
Jun 05, 2012	13.67	13.82	13.67	13.82	395,228	+0.11(+0.80%)
Jun 04, 2012	13.74	13.80	13.62	13.71	271,991	+0.01(+0.07%)
Jun 01, 2012	13.69	13.76	13.60	13.70	326,244	-0.20(-1.44%)
May 31, 2012	13.90	13.97	13.80	13.90	168,101	-0.01(-0.07%)
May 30, 2012	14.03	14.03	13.90	13.91	157,442	-0.26(-1.83%)
May 29, 2012	14.15	14.24	14.07	14.17	141,581	+0.11(+0.78%)
May 25, 2012	14.05	14.12	14.02	14.06	288,468	-0.01(-0.07%)
May 24, 2012	14.10	14.14	13.96	14.07	217,550	+0.03(+0.21%)
May 23, 2012	14.06	14.06	13.84	14.04	474,997	-0.10(-0.71%)
May 22, 2012	14.25	14.27	14.11	14.14	95,995	-0.07(-0.49%)
May 21, 2012	14.05	14.21	14.00	14.21	134,913	+0.21(+1.47%)
May 18, 2012	14.11	14.13	13.95	14.00	152,434	-0.12(-0.82%)
May 17, 2012	14.29	14.29	14.10	14.12	205,257	-0.18(-1.26%)
May 16, 2012	14.43	14.49	14.30	14.30	98,086	-0.13(-0.90%)
May 15, 2012	14.50	14.54	14.38	14.43	198,928	-0.10(-0.69%)
May 14, 2012	14.63	14.64	14.53	14.53	110,260	-0.27(-1.82%)
May 11, 2012	14.74	14.93	14.74	14.80	91,271	-0.04(-0.27%)
May 10, 2012	14.92	14.93	14.83	14.84	73,505	+0.03(+0.20%)
May 09, 2012	14.77	14.88	14.67	14.81	129,757	-0.17(-1.13%)
May 08, 2012	14.99	15.02	14.85	14.98	94,564	-0.15(-0.99%)
May 07, 2012	15.01	15.14	15.00	15.13	87,391	+0.08(+0.53%)
May 04, 2012	15.17	15.19	15.03	15.05	129,758	-0.23(-1.50%)
May 03, 2012	15.31	15.37	15.22	15.28	126,852	-0.05(-0.33%)
May 02, 2012	15.29	15.36	15.25	15.33	87,734	-0.09(-0.58%)

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.