Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	13.40	13.50	13.36	13.43	8,843	-0.16(-1.18%)
Jul 30, 2012	14.10	14.66	13.43	13.59	24,030	-0.52(-3.66%)
Jul 27, 2012	13.90	14.12	13.83	14.11	6,132	+0.31(+2.26%)
Jul 26, 2012	13.65	14.26	13.21	13.80	36,237	+0.38(+2.85%)
Jul 25, 2012	13.33	13.54	13.19	13.41	13,416	+0.23(+1.76%)
Jul 24, 2012	13.36	13.38	13.17	13.18	8,290	-0.19(-1.40%)
Jul 23, 2012	13.20	13.48	13.20	13.37	6,046	-0.02(-0.13%)
Jul 20, 2012	13.90	13.90	13.22	13.39	73,803	-0.62(-4.45%)
Jul 19, 2012	14.52	14.52	13.66	14.01	91,223	-0.49(-3.38%)
Jul 18, 2012	14.39	14.59	14.09	14.50	5,868	+0.09(+0.62%)
Jul 17, 2012	14.32	14.66	13.65	14.41	128,561	+0.06(+0.43%)
Jul 16, 2012	14.72	14.72	14.03	14.35	4,609	-0.37(-2.54%)
Jul 13, 2012	13.98	14.97	13.64	14.72	9,956	+0.89(+6.43%)
Jul 12, 2012	14.14	14.14	13.32	13.83	33,744	-0.39(-2.75%)
Jul 11, 2012	14.45	14.45	13.78	14.22	22,196	-0.10(-0.68%)
Jul 10, 2012	15.03	15.42	14.21	14.32	94,063	+0.00(+0.00%)
Jul 09, 2012	13.96	14.95	13.65	14.32	70,977	+0.30(+2.16%)
Jul 06, 2012	14.14	14.26	13.82	14.02	8,369	-0.21(-1.50%)
Jul 05, 2012	14.09	14.74	14.00	14.23	55,831	+0.04(+0.25%)
Jul 03, 2012	14.19	14.26	13.83	14.20	14,018	-0.04(-0.31%)
Jul 02, 2012	14.61	14.63	13.94	14.24	43,131	-0.40(-2.74%)
Jun 29, 2012	14.49	14.84	14.06	14.64	33,258	+0.18(+1.23%)
Jun 28, 2012	13.98	14.47	13.90	14.47	10,210	+0.33(+2.33%)
Jun 27, 2012	14.67	15.26	13.58	14.14	41,315	-0.37(-2.58%)
Jun 26, 2012	14.47	14.84	14.04	14.51	45,599	-0.07(-0.49%)
Jun 25, 2012	13.50	14.96	13.35	14.58	65,926	+0.92(+6.71%)
Jun 22, 2012	13.65	13.94	13.19	13.66	604,852	-0.01(-0.07%)
Jun 21, 2012	13.46	13.75	13.25	13.67	62,613	+0.05(+0.39%)
Jun 20, 2012	13.00	14.02	13.00	13.62	67,682	+0.90(+7.07%)
Jun 19, 2012	12.37	12.81	12.20	12.72	38,435	+0.48(+3.93%)
Jun 18, 2012	12.20	12.68	12.07	12.24	20,540	+0.07(+0.59%)
Jun 15, 2012	12.19	12.64	12.17	12.17	41,816	-0.04(-0.29%)
Jun 14, 2012	12.02	12.82	12.02	12.20	41,146	+0.19(+1.56%)
Jun 13, 2012	12.05	12.19	11.74	12.02	15,746	-0.07(-0.59%)
Jun 12, 2012	11.79	12.39	11.63	12.09	40,124	+0.46(+3.98%)
Jun 11, 2012	12.40	12.40	11.54	11.63	28,242	-0.54(-4.46%)
Jun 08, 2012	12.01	12.32	11.43	12.17	43,438	+0.01(+0.07%)
Jun 07, 2012	12.55	12.55	11.62	12.16	16,566	-0.23(-1.87%)
Jun 06, 2012	12.51	12.51	11.71	12.39	19,322	-0.10(-0.78%)
Jun 05, 2012	12.60	12.60	12.29	12.49	5,616	-0.15(-1.20%)
Jun 04, 2012	12.90	12.90	12.50	12.64	27,686	-0.27(-2.07%)
Jun 01, 2012	12.95	13.22	12.41	12.91	48,341	-0.22(-1.69%)
May 31, 2012	12.69	13.13	12.62	13.13	16,626	+0.44(+3.44%)
May 30, 2012	12.92	13.05	12.49	12.69	25,608	-0.32(-2.46%)
May 29, 2012	13.24	13.36	12.91	13.01	64,112	-0.25(-1.88%)
May 25, 2012	13.10	13.26	12.91	13.26	19,947	+0.12(+0.95%)
May 24, 2012	13.14	13.14	12.91	13.14	14,187	+0.04(+0.34%)
May 23, 2012	12.88	13.19	12.85	13.09	13,132	+0.21(+1.66%)
May 22, 2012	13.30	13.59	12.88	12.88	17,502	-0.45(-3.34%)
May 21, 2012	12.84	13.37	12.70	13.33	6,547	+0.45(+3.53%)
May 18, 2012	13.35	13.35	12.65	12.87	33,674	-0.24(-1.83%)
May 17, 2012	13.87	13.88	12.87	13.11	59,663	-0.82(-5.88%)
May 16, 2012	14.23	14.29	13.71	13.93	90,016	-0.36(-2.49%)
May 15, 2012	14.24	14.41	14.06	14.29	32,318	+0.13(+0.94%)
May 14, 2012	14.38	14.47	13.74	14.15	73,807	-0.29(-2.03%)
May 11, 2012	14.41	14.47	14.17	14.45	20,841	-0.11(-0.73%)
May 10, 2012	14.52	14.59	14.38	14.55	16,994	+0.02(+0.12%)
May 09, 2012	13.75	14.69	13.75	14.54	11,570	-0.08(-0.55%)
May 08, 2012	14.78	14.79	14.55	14.62	14,660	-0.12(-0.79%)
May 07, 2012	14.85	15.14	14.51	14.73	24,230	-0.02(-0.12%)
May 04, 2012	14.65	15.11	14.32	14.75	18,472	-0.21(-1.43%)
May 03, 2012	15.29	15.60	14.66	14.96	42,648	-0.21(-1.41%)
May 02, 2012	14.36	15.56	14.36	15.18	82,544	+0.00(+0.00%)

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.