Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	13.80	13.87	13.80	13.80	74,033	-0.01(-0.07%)
Jul 30, 2012	13.95	14.00	13.76	13.81	76,099	-0.35(-2.47%)
Jul 27, 2012	13.76	14.16	13.76	14.16	174,649	+0.52(+3.81%)
Jul 26, 2012	13.42	13.80	13.42	13.64	147,743	+0.44(+3.33%)
Jul 25, 2012	13.06	13.21	13.03	13.20	249,095	+0.12(+0.92%)
Jul 24, 2012	13.12	13.15	13.00	13.08	148,399	-0.30(-2.24%)
Jul 23, 2012	13.50	13.50	13.31	13.38	38,888	-0.15(-1.11%)
Jul 20, 2012	13.51	13.58	13.50	13.53	44,641	-0.30(-2.17%)
Jul 19, 2012	13.72	13.88	13.69	13.83	80,389	-0.12(-0.86%)
Jul 18, 2012	13.86	14.10	13.86	13.95	78,235	-0.11(-0.78%)
Jul 17, 2012	13.94	14.08	13.94	14.06	58,293	-0.06(-0.42%)
Jul 16, 2012	14.10	14.21	14.10	14.12	57,668	-0.05(-0.35%)
Jul 14, 2012	14.23	14.31	14.09	14.17	44,525	+0.00(+0.00%)
Jul 13, 2012	14.23	14.31	14.09	14.17	44,525	-0.12(-0.84%)
Jul 12, 2012	14.17	14.39	14.17	14.29	32,562	-0.26(-1.79%)
Jul 11, 2012	14.55	14.64	14.49	14.55	56,344	+0.11(+0.76%)
Jul 10, 2012	14.49	14.53	14.43	14.44	49,277	-0.18(-1.24%)
Jul 09, 2012	14.52	14.67	14.52	14.62	16,574	-0.20(-1.34%)
Jul 06, 2012	14.89	14.89	14.77	14.82	24,615	-0.12(-0.80%)
Jul 05, 2012	14.83	14.99	14.83	14.94	84,060	+0.11(+0.74%)
Jul 03, 2012	14.60	14.86	14.55	14.83	257,080	+0.29(+1.99%)
Jul 02, 2012	14.33	14.60	14.33	14.54	205,517	+0.04(+0.28%)
Jun 30, 2012	14.41	14.54	14.41	14.50	49,044	-0.02(-0.14%)
Jun 29, 2012	14.41	14.54	14.41	14.52	49,476	+0.11(+0.76%)
Jun 28, 2012	14.41	14.59	14.26	14.41	55,731	+0.00(+0.00%)
Jun 27, 2012	14.25	14.45	14.19	14.41	60,242	+0.13(+0.91%)
Jun 26, 2012	14.40	14.40	14.16	14.28	76,839	-0.05(-0.35%)
Jun 25, 2012	14.51	14.72	14.30	14.33	70,243	-0.42(-2.85%)
Jun 22, 2012	14.64	14.82	14.64	14.75	68,294	+0.26(+1.79%)
Jun 21, 2012	14.68	14.81	14.41	14.49	97,087	-0.04(-0.28%)
Jun 20, 2012	14.52	14.66	14.50	14.53	142,603	-0.01(-0.07%)
Jun 19, 2012	14.50	14.54	14.46	14.54	137,132	+0.26(+1.82%)
Jun 18, 2012	14.31	14.32	14.22	14.28	143,291	+0.13(+0.92%)
Jun 15, 2012	14.16	14.25	14.15	14.15	156,574	+0.06(+0.43%)
Jun 14, 2012	14.11	14.15	14.05	14.09	76,294	+0.03(+0.21%)
Jun 13, 2012	14.05	14.15	14.00	14.06	137,947	+0.30(+2.18%)
Jun 12, 2012	13.69	13.76	13.62	13.76	101,738	+0.32(+2.38%)
Jun 11, 2012	13.72	13.85	13.44	13.44	270,122	-0.31(-2.25%)
Jun 08, 2012	13.88	13.88	13.65	13.75	161,170	-0.23(-1.65%)
Jun 07, 2012	14.43	14.43	13.97	13.98	206,536	-0.54(-3.72%)
Jun 06, 2012	14.69	14.70	14.46	14.52	170,699	-0.35(-2.35%)
Jun 05, 2012	14.75	14.87	14.50	14.87	245,088	+0.48(+3.34%)
Jun 04, 2012	14.35	14.54	14.33	14.39	96,289	+0.25(+1.77%)
Jun 02, 2012	14.14	14.25	14.11	14.14	163,736	+0.00(+0.00%)
Jun 01, 2012	14.14	14.25	14.11	14.14	163,736	-0.18(-1.26%)
May 31, 2012	14.29	14.45	14.26	14.32	200,107	+0.32(+2.29%)
May 30, 2012	14.08	14.36	13.95	14.00	90,640	-0.37(-2.57%)
May 29, 2012	14.37	14.53	14.34	14.37	97,506	+0.62(+4.51%)
May 25, 2012	13.96	14.13	13.74	13.75	143,430	-0.30(-2.14%)
May 24, 2012	14.00	14.06	13.96	14.05	140,093	-0.20(-1.40%)
May 23, 2012	14.34	14.49	14.07	14.25	137,444	-0.25(-1.72%)
May 22, 2012	14.51	14.69	14.48	14.50	160,533	+0.02(+0.14%)
May 21, 2012	14.50	14.63	14.40	14.48	133,083	-0.16(-1.09%)
May 18, 2012	14.60	15.14	14.55	14.64	119,024	+0.05(+0.34%)
May 17, 2012	14.73	14.73	14.57	14.59	81,511	+0.07(+0.48%)
May 16, 2012	14.55	14.63	14.51	14.52	98,282	-0.09(-0.62%)
May 15, 2012	14.70	14.75	14.57	14.61	88,263	-0.44(-2.92%)
May 14, 2012	15.10	15.16	15.01	15.05	154,187	-0.05(-0.33%)
May 11, 2012	15.02	15.82	15.02	15.10	204,632	-1.04(-6.44%)
May 10, 2012	16.00	16.25	16.00	16.14	282,376	+0.42(+2.67%)
May 09, 2012	15.46	15.79	15.46	15.72	165,892	+0.24(+1.55%)
May 08, 2012	15.60	15.80	15.30	15.48	175,458	-0.37(-2.33%)
May 07, 2012	15.80	15.90	15.76	15.85	141,989	-0.07(-0.44%)
May 04, 2012	15.81	15.92	15.79	15.92	214,718	+0.01(+0.06%)
May 03, 2012	16.03	16.09	15.88	15.91	109,785	-0.18(-1.12%)
May 02, 2012	16.03	16.16	16.03	16.09	166,519	-0.08(-0.52%)

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.