Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	16.20	16.28	15.89	15.93	188,410	-0.26(-1.62%)
Jul 30, 2012	15.97	16.27	15.97	16.20	273,881	+0.29(+1.80%)
Jul 27, 2012	15.66	16.04	15.66	15.91	203,314	+0.25(+1.60%)
Jul 26, 2012	15.91	15.91	15.58	15.66	249,423	-0.10(-0.65%)
Jul 25, 2012	15.92	15.92	15.69	15.76	159,170	-0.07(-0.45%)
Jul 24, 2012	15.84	15.86	15.72	15.83	140,921	-0.05(-0.32%)
Jul 23, 2012	15.84	15.99	15.78	15.88	230,985	-0.14(-0.86%)
Jul 20, 2012	15.82	16.06	15.79	16.02	232,452	+0.15(+0.94%)
Jul 19, 2012	16.04	16.04	15.83	15.87	142,460	-0.17(-1.05%)
Jul 18, 2012	16.02	16.12	15.97	16.04	141,075	-0.02(-0.15%)
Jul 17, 2012	16.13	16.22	16.00	16.06	200,097	+0.01(+0.05%)
Jul 16, 2012	16.11	16.16	15.98	16.05	151,491	-0.11(-0.68%)
Jul 13, 2012	15.96	16.17	15.88	16.16	236,192	+0.29(+1.83%)
Jul 12, 2012	16.13	16.35	15.75	15.87	378,234	-0.40(-2.46%)
Jul 11, 2012	16.12	16.35	16.12	16.27	186,231	+0.15(+0.92%)
Jul 10, 2012	16.07	16.15	15.97	16.13	143,868	+0.08(+0.49%)
Jul 09, 2012	15.74	16.06	15.73	16.05	346,507	+0.30(+1.92%)
Jul 06, 2012	15.75	15.87	15.65	15.75	227,625	-0.10(-0.64%)
Jul 05, 2012	15.82	15.90	15.72	15.85	116,455	-0.00(-0.02%)
Jul 03, 2012	15.58	15.85	15.58	15.85	122,213	+0.24(+1.56%)
Jul 02, 2012	15.56	15.64	15.46	15.61	363,572	+0.09(+0.61%)
Jun 29, 2012	15.65	15.65	15.43	15.51	216,940	+0.06(+0.41%)
Jun 28, 2012	15.35	15.46	15.23	15.45	184,027	+0.07(+0.46%)
Jun 27, 2012	15.21	15.42	15.11	15.38	141,164	+0.26(+1.74%)
Jun 26, 2012	14.99	15.17	14.91	15.12	200,773	+0.13(+0.89%)
Jun 25, 2012	14.89	15.11	14.68	14.98	283,987	-0.07(-0.44%)
Jun 22, 2012	14.94	15.15	14.93	15.05	513,234	+0.19(+1.27%)
Jun 21, 2012	15.15	15.20	14.84	14.86	178,840	-0.27(-1.76%)
Jun 20, 2012	15.17	15.22	15.03	15.13	191,130	-0.02(-0.13%)
Jun 19, 2012	15.01	15.27	15.00	15.15	257,433	+0.09(+0.60%)
Jun 18, 2012	14.87	15.09	14.81	15.06	173,511	+0.15(+1.03%)
Jun 15, 2012	15.02	15.09	14.88	14.91	541,724	-0.09(-0.63%)
Jun 14, 2012	14.87	15.03	14.76	15.00	268,095	+0.12(+0.79%)
Jun 13, 2012	14.77	14.89	14.72	14.88	218,803	+0.07(+0.45%)
Jun 12, 2012	14.68	14.87	14.58	14.82	289,548	+0.14(+0.93%)
Jun 11, 2012	14.85	14.89	14.67	14.68	283,402	-0.08(-0.53%)
Jun 08, 2012	14.57	14.82	14.49	14.76	180,019	+0.15(+1.02%)
Jun 07, 2012	14.69	14.85	14.46	14.61	357,217	-0.02(-0.13%)
Jun 06, 2012	14.60	14.63	14.46	14.63	224,135	+0.06(+0.40%)
Jun 05, 2012	14.37	14.59	14.35	14.57	158,954	+0.18(+1.28%)
Jun 04, 2012	14.37	14.50	14.33	14.39	202,472	+0.04(+0.25%)
Jun 01, 2012	14.19	14.49	14.19	14.35	193,035	-0.07(-0.49%)
May 31, 2012	14.36	14.48	14.28	14.42	299,230	+0.10(+0.71%)
May 30, 2012	14.27	14.38	14.27	14.32	197,832	-0.03(-0.22%)
May 29, 2012	14.40	14.40	14.27	14.35	151,068	+0.03(+0.19%)
May 25, 2012	14.50	14.50	14.23	14.32	279,558	-0.18(-1.24%)
May 24, 2012	14.30	14.50	14.24	14.50	178,123	+0.21(+1.48%)
May 23, 2012	14.24	14.46	14.19	14.29	318,637	-0.02(-0.11%)
May 22, 2012	14.46	14.47	14.22	14.31	312,236	-0.08(-0.55%)
May 21, 2012	14.46	14.47	14.24	14.39	230,217	+0.04(+0.30%)
May 18, 2012	14.24	14.48	14.24	14.34	204,761	+0.07(+0.47%)
May 17, 2012	14.45	14.47	14.28	14.28	168,855	-0.25(-1.70%)
May 16, 2012	14.54	14.60	14.46	14.52	169,967	+0.04(+0.24%)
May 15, 2012	14.48	14.60	14.35	14.49	236,138	+0.04(+0.24%)
May 14, 2012	14.30	14.57	14.30	14.45	266,248	+0.04(+0.24%)
May 11, 2012	14.46	14.52	14.29	14.42	318,971	-0.10(-0.70%)
May 10, 2012	14.42	14.60	14.35	14.52	256,494	+0.23(+1.59%)
May 09, 2012	14.33	14.39	14.24	14.29	235,440	-0.12(-0.86%)
May 08, 2012	14.23	14.55	14.23	14.42	317,608	+0.11(+0.73%)
May 07, 2012	14.09	14.54	14.08	14.31	300,713	+0.39(+2.77%)
May 04, 2012	13.91	14.00	13.86	13.93	201,233	-0.01(-0.08%)
May 03, 2012	14.00	14.20	13.90	13.94	371,716	-0.04(-0.31%)
May 02, 2012	14.02	14.03	13.86	13.98	278,182	-0.08(-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.