Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.03	15.22	14.91	15.19	110,117	+0.13(+0.86%)
Jul 30, 2012	15.31	15.54	15.05	15.06	270,015	-0.25(-1.63%)
Jul 27, 2012	14.23	15.39	13.73	15.31	316,982	+0.99(+6.91%)
Jul 26, 2012	14.47	14.79	14.20	14.32	122,312	+0.08(+0.56%)
Jul 25, 2012	14.24	14.55	14.05	14.24	121,073	+0.09(+0.64%)
Jul 24, 2012	14.27	14.45	14.15	14.15	207,779	-0.12(-0.81%)
Jul 23, 2012	14.12	14.56	14.12	14.27	205,068	-0.17(-1.21%)
Jul 20, 2012	14.51	14.62	14.30	14.44	97,399	-0.20(-1.37%)
Jul 19, 2012	14.72	14.85	14.54	14.64	155,864	-0.02(-0.14%)
Jul 18, 2012	14.04	14.76	14.04	14.66	127,762	+0.42(+2.95%)
Jul 17, 2012	14.38	14.55	14.13	14.24	86,210	-0.05(-0.35%)
Jul 16, 2012	14.69	14.87	14.26	14.29	92,679	-0.46(-3.12%)
Jul 13, 2012	14.47	14.82	14.47	14.75	59,996	+0.28(+1.94%)
Jul 12, 2012	14.27	14.55	14.15	14.47	86,199	+0.03(+0.21%)
Jul 11, 2012	14.39	14.56	14.24	14.44	79,808	+0.07(+0.49%)
Jul 10, 2012	14.46	14.64	14.21	14.37	173,390	-0.05(-0.35%)
Jul 09, 2012	14.90	14.90	14.21	14.42	232,640	-0.48(-3.22%)
Jul 06, 2012	15.01	15.18	14.65	14.90	123,713	-0.31(-2.04%)
Jul 05, 2012	15.28	15.39	15.09	15.21	112,525	-0.16(-1.04%)
Jul 03, 2012	15.37	15.50	15.30	15.37	111,266	+0.03(+0.20%)
Jul 02, 2012	15.18	15.36	15.07	15.34	141,499	-0.02(-0.13%)
Jun 29, 2012	15.29	15.38	15.21	15.36	168,634	+0.32(+2.13%)
Jun 28, 2012	14.87	15.06	14.73	15.04	104,711	+0.01(+0.07%)
Jun 27, 2012	14.98	15.22	14.98	15.03	96,576	+0.05(+0.33%)
Jun 26, 2012	14.98	15.10	14.95	14.98	78,727	-0.02(-0.13%)
Jun 25, 2012	14.86	15.08	14.80	15.00	82,161	-0.10(-0.66%)
Jun 22, 2012	15.10	15.46	14.96	15.10	619,554	+0.05(+0.33%)
Jun 21, 2012	15.57	15.68	14.76	15.05	216,661	-0.58(-3.71%)
Jun 20, 2012	15.73	15.94	15.51	15.63	122,412	-0.12(-0.76%)
Jun 19, 2012	15.84	16.03	15.70	15.75	164,213	+0.02(+0.13%)
Jun 18, 2012	15.69	15.82	15.59	15.73	147,855	-0.04(-0.25%)
Jun 15, 2012	15.92	15.92	15.64	15.77	244,674	-0.23(-1.44%)
Jun 14, 2012	16.14	16.50	15.65	16.00	135,786	-0.20(-1.23%)
Jun 13, 2012	15.79	16.49	15.79	16.20	174,897	+0.34(+2.14%)
Jun 12, 2012	15.67	15.97	15.47	15.86	89,443	+0.28(+1.80%)
Jun 11, 2012	15.88	16.06	15.50	15.58	160,097	-0.12(-0.76%)
Jun 08, 2012	15.31	15.79	15.21	15.70	45,245	+0.34(+2.21%)
Jun 07, 2012	15.83	15.86	15.31	15.36	78,881	-0.27(-1.73%)
Jun 06, 2012	15.44	15.74	15.36	15.63	145,208	+0.29(+1.89%)
Jun 05, 2012	15.29	15.60	15.26	15.34	170,662	-0.01(-0.07%)
Jun 04, 2012	14.97	15.39	14.94	15.35	143,742	+0.41(+2.74%)
Jun 01, 2012	15.20	15.40	14.90	14.94	94,778	-0.59(-3.80%)
May 31, 2012	15.36	15.67	15.22	15.53	253,616	+0.15(+0.98%)
May 30, 2012	15.08	15.55	14.88	15.38	211,206	+0.48(+3.22%)
May 29, 2012	14.93	15.19	14.71	14.90	108,117	+0.17(+1.15%)
May 25, 2012	14.76	14.99	14.56	14.73	186,776	-0.07(-0.47%)
May 24, 2012	14.95	14.95	14.57	14.80	85,844	-0.10(-0.67%)
May 23, 2012	14.36	14.95	14.25	14.90	105,495	+0.36(+2.48%)
May 22, 2012	14.66	14.80	14.46	14.54	139,049	-0.18(-1.22%)
May 21, 2012	14.35	14.75	14.16	14.72	106,590	+0.45(+3.15%)
May 18, 2012	14.26	14.55	14.20	14.27	166,663	+0.02(+0.14%)
May 17, 2012	14.48	14.72	14.25	14.25	171,731	-0.19(-1.32%)
May 16, 2012	14.45	14.75	14.39	14.44	277,987	+0.02(+0.14%)
May 15, 2012	14.28	14.56	14.28	14.42	159,569	+0.10(+0.70%)
May 14, 2012	14.27	14.45	14.16	14.32	139,761	-0.09(-0.62%)
May 11, 2012	14.33	14.59	14.29	14.41	135,176	+0.00(+0.00%)
May 10, 2012	14.50	14.54	14.34	14.41	144,423	+0.07(+0.49%)
May 09, 2012	14.28	14.48	14.21	14.34	135,980	-0.14(-0.97%)
May 08, 2012	13.99	14.49	13.96	14.48	177,976	+0.38(+2.70%)
May 07, 2012	14.11	14.33	14.00	14.10	284,440	-0.07(-0.49%)
May 04, 2012	14.24	14.43	14.12	14.17	291,021	-0.46(-3.14%)
May 03, 2012	15.05	15.36	14.40	14.63	237,984	-0.48(-3.18%)
May 02, 2012	15.09	15.24	14.90	15.11	205,302	-0.04(-0.26%)

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.