Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.25	14.47	14.23	14.39	522,480	+0.13(+0.91%)
Jul 30, 2012	14.06	14.38	13.95	14.26	238,338	+0.16(+1.13%)
Jul 27, 2012	14.75	14.75	14.07	14.10	1,003,104	-0.65(-4.41%)
Jul 26, 2012	14.99	15.00	14.72	14.75	867,077	-0.25(-1.67%)
Jul 25, 2012	14.87	15.01	14.78	15.00	79,776	+0.12(+0.81%)
Jul 24, 2012	15.25	15.25	14.73	14.88	888,725	-0.37(-2.43%)
Jul 23, 2012	15.22	15.32	15.11	15.25	193,955	-0.08(-0.52%)
Jul 20, 2012	15.42	15.44	15.17	15.33	45,671	-0.09(-0.58%)
Jul 19, 2012	15.56	15.56	15.38	15.42	70,003	-0.01(-0.06%)
Jul 18, 2012	15.41	15.51	15.39	15.43	339,242	+0.06(+0.39%)
Jul 17, 2012	15.45	15.49	15.30	15.37	128,453	-0.08(-0.52%)
Jul 16, 2012	15.40	15.60	15.40	15.45	188,512	+0.13(+0.85%)
Jul 13, 2012	15.07	15.36	15.05	15.32	93,805	+0.22(+1.46%)
Jul 12, 2012	15.14	15.16	14.96	15.10	87,498	-0.04(-0.26%)
Jul 11, 2012	14.74	15.22	14.74	15.14	131,889	+0.37(+2.51%)
Jul 10, 2012	14.80	14.98	14.76	14.77	123,080	+0.02(+0.14%)
Jul 09, 2012	14.61	14.75	14.59	14.75	202,752	+0.19(+1.30%)
Jul 06, 2012	14.89	14.93	14.56	14.56	106,863	-0.35(-2.35%)
Jul 05, 2012	14.82	15.02	14.82	14.91	107,318	+0.02(+0.13%)
Jul 04, 2012	14.90	14.91	14.74	14.89	190,040	-0.12(-0.80%)
Jul 03, 2012	15.17	15.28	14.85	15.01	114,111	-0.03(-0.20%)
Jun 29, 2012		15.04	15.04	15.04	0	+0.12(+0.80%)
Jun 28, 2012	14.97	15.00	14.75	14.92	118,835	-0.06(-0.40%)
Jun 27, 2012	15.00	15.05	14.87	14.98	139,852	+0.05(+0.33%)
Jun 26, 2012	15.10	15.10	14.78	14.93	89,979	-0.17(-1.13%)
Jun 25, 2012	15.17	15.38	15.08	15.10	67,861	-0.06(-0.40%)
Jun 22, 2012	15.13	15.20	15.10	15.16	98,087	+0.03(+0.20%)
Jun 21, 2012	15.05	15.23	15.03	15.13	87,850	+0.07(+0.46%)
Jun 20, 2012	15.12	15.24	14.81	15.06	179,024	-0.13(-0.86%)
Jun 19, 2012	15.15	15.25	15.04	15.19	188,957	+0.06(+0.40%)
Jun 18, 2012	14.64	15.17	14.52	15.13	164,928	+0.49(+3.35%)
Jun 15, 2012	14.91	15.07	14.64	14.64	446,705	-0.21(-1.41%)
Jun 14, 2012	14.95	15.10	14.85	14.85	64,300	-0.15(-1.00%)
Jun 13, 2012	14.97	15.08	14.91	15.00	73,261	-0.01(-0.07%)
Jun 12, 2012	15.28	15.28	14.92	15.01	93,018	-0.22(-1.44%)
Jun 11, 2012	15.30	15.31	15.10	15.23	132,939	+0.09(+0.59%)
Jun 08, 2012	15.42	15.44	15.10	15.14	116,545	-0.26(-1.69%)
Jun 07, 2012	15.43	15.63	15.27	15.40	158,531	-0.02(-0.13%)
Jun 06, 2012	15.39	15.58	15.39	15.42	207,402	+0.02(+0.13%)
Jun 05, 2012	15.17	15.48	15.11	15.40	127,849	+0.15(+0.98%)
Jun 04, 2012	15.41	15.56	15.20	15.25	308,565	-0.29(-1.87%)
Jun 02, 2012	15.52	15.84	15.50	15.54	298,367	+0.00(+0.00%)
Jun 01, 2012	15.52	15.84	15.50	15.54	298,367	-0.02(-0.13%)
May 31, 2012	15.26	15.74	15.25	15.56	284,435	+0.26(+1.70%)
May 30, 2012	15.35	15.44	15.25	15.30	165,323	-0.08(-0.52%)
May 29, 2012	15.30	15.50	15.30	15.38	189,226	+0.10(+0.65%)
May 28, 2012	15.39	15.40	15.22	15.28	66,343	-0.11(-0.71%)
May 25, 2012	15.40	15.43	15.25	15.39	348,138	+0.05(+0.33%)
May 24, 2012	15.16	15.55	15.16	15.34	683,494	+0.18(+1.19%)
May 23, 2012	15.04	15.18	14.85	15.16	830,745	+0.05(+0.33%)
May 22, 2012	14.84	15.25	14.84	15.11	344,092	+0.33(+2.23%)
May 18, 2012		14.78	14.78	14.78	0	+0.05(+0.34%)
May 17, 2012	14.85	14.86	14.69	14.73	769,215	-0.05(-0.34%)
May 16, 2012	14.51	14.96	14.51	14.78	277,202	+0.16(+1.09%)
May 15, 2012	14.60	14.65	14.45	14.62	196,394	+0.06(+0.41%)
May 14, 2012	14.61	14.63	14.50	14.56	74,294	-0.11(-0.75%)
May 11, 2012	14.54	14.68	14.54	14.67	123,521	+0.08(+0.55%)
May 10, 2012	14.49	14.62	14.49	14.59	72,963	+0.11(+0.76%)
May 09, 2012	14.46	14.59	14.42	14.48	89,579	-0.13(-0.89%)
May 08, 2012	14.62	14.69	14.37	14.61	192,075	-0.02(-0.14%)
May 07, 2012	14.51	14.64	14.40	14.63	270,521	+0.09(+0.62%)
May 04, 2012	14.44	14.57	14.17	14.54	248,993	-0.14(-0.95%)
May 03, 2012	14.40	14.86	14.38	14.68	319,995	+0.48(+3.38%)
May 02, 2012	14.02	14.23	14.02	14.20	150,646	+0.11(+0.78%)

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.