Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.03	14.13	13.78	14.03	212,448	-0.06(-0.40%)
Jul 30, 2012	14.13	14.18	14.01	14.09	169,168	-0.00(-0.00%)
Jul 27, 2012	13.78	14.13	13.65	14.09	226,023	+0.32(+2.31%)
Jul 26, 2012	13.84	13.92	13.63	13.77	203,103	+0.12(+0.87%)
Jul 25, 2012	13.73	13.81	13.60	13.65	123,801	+0.00(+0.00%)
Jul 24, 2012	13.74	13.81	13.59	13.65	192,397	-0.02(-0.12%)
Jul 23, 2012	13.90	13.90	13.66	13.66	140,056	-0.44(-3.10%)
Jul 20, 2012	13.89	14.21	13.89	14.10	166,859	+0.09(+0.62%)
Jul 19, 2012	14.18	14.31	13.98	14.01	93,981	-0.15(-1.07%)
Jul 18, 2012	14.00	14.29	14.00	14.17	134,543	+0.11(+0.79%)
Jul 17, 2012	14.09	14.14	13.89	14.05	109,876	+0.08(+0.57%)
Jul 16, 2012	13.88	14.04	13.82	13.97	192,372	+0.00(+0.00%)
Jul 13, 2012	13.89	14.04	13.86	13.97	149,610	+0.09(+0.63%)
Jul 12, 2012	13.82	14.02	13.82	13.89	204,597	-0.07(-0.51%)
Jul 11, 2012	13.97	14.11	13.87	13.96	161,490	+0.01(+0.06%)
Jul 10, 2012	14.29	14.32	13.90	13.95	163,698	-0.22(-1.57%)
Jul 09, 2012	14.06	14.19	13.96	14.17	378,355	+0.05(+0.34%)
Jul 06, 2012	14.14	14.20	14.05	14.13	122,735	-0.17(-1.17%)
Jul 05, 2012	14.18	14.32	14.09	14.29	120,137	+0.14(+0.96%)
Jul 03, 2012	14.13	14.16	13.54	14.16	119,929	+0.07(+0.51%)
Jul 02, 2012	13.82	14.09	13.73	14.09	273,358	+0.33(+2.43%)
Jun 29, 2012	13.55	13.78	13.55	13.75	222,931	+0.37(+2.80%)
Jun 28, 2012	13.34	13.46	13.23	13.38	100,419	-0.07(-0.53%)
Jun 27, 2012	13.33	13.53	13.33	13.45	146,677	+0.10(+0.77%)
Jun 26, 2012	13.41	13.45	13.22	13.35	158,852	-0.08(-0.59%)
Jun 25, 2012	13.43	13.49	13.36	13.43	165,431	-0.13(-0.94%)
Jun 22, 2012	13.35	13.62	13.35	13.55	347,713	+0.27(+2.04%)
Jun 21, 2012	13.22	13.34	13.16	13.28	927,308	+0.07(+0.54%)
Jun 20, 2012	13.19	13.33	13.16	13.21	279,505	+0.00(+0.00%)
Jun 19, 2012	12.97	13.32	12.93	13.21	251,905	+0.30(+2.34%)
Jun 18, 2012	12.84	13.03	12.84	12.91	199,146	+0.00(+0.00%)
Jun 15, 2012	12.94	13.07	12.88	12.91	673,737	-0.08(-0.61%)
Jun 14, 2012	12.87	13.04	12.87	12.99	187,232	+0.18(+1.37%)
Jun 13, 2012	12.99	13.15	12.77	12.81	132,848	-0.21(-1.65%)
Jun 12, 2012	12.97	13.08	12.78	13.03	230,123	+0.14(+1.11%)
Jun 11, 2012	13.19	13.22	12.88	12.88	269,992	-0.22(-1.70%)
Jun 08, 2012	13.08	13.23	13.07	13.11	231,913	-0.05(-0.36%)
Jun 07, 2012	13.33	13.45	13.05	13.16	353,057	-0.04(-0.30%)
Jun 06, 2012	13.08	13.23	12.99	13.20	257,762	+0.17(+1.28%)
Jun 05, 2012	12.97	13.17	12.97	13.03	126,929	-0.02(-0.12%)
Jun 04, 2012	13.07	13.16	12.94	13.04	129,468	+0.03(+0.24%)
Jun 01, 2012	12.88	13.13	12.76	13.01	202,398	-0.12(-0.91%)
May 31, 2012	13.29	13.30	13.03	13.13	339,874	-0.11(-0.84%)
May 30, 2012	13.23	13.39	13.22	13.24	313,406	-0.13(-0.95%)
May 29, 2012	13.12	13.45	13.12	13.37	264,058	+0.33(+2.56%)
May 25, 2012	13.00	13.08	12.91	13.04	128,789	+0.07(+0.55%)
May 24, 2012	13.09	13.12	12.88	12.96	169,619	-0.09(-0.67%)
May 23, 2012	12.92	13.20	12.78	13.05	385,603	-0.01(-0.06%)
May 22, 2012	13.29	13.35	12.96	13.06	167,396	-0.20(-1.50%)
May 21, 2012	13.11	13.29	12.91	13.26	164,061	+0.23(+1.77%)
May 18, 2012	13.20	13.36	13.02	13.03	195,451	-0.20(-1.50%)
May 17, 2012	13.39	13.49	13.23	13.23	188,713	-0.17(-1.25%)
May 16, 2012	13.41	13.47	13.31	13.39	283,660	+0.00(+0.00%)
May 15, 2012	13.20	13.42	13.07	13.39	313,455	+0.21(+1.57%)
May 14, 2012	13.08	13.22	12.99	13.19	503,256	+0.03(+0.24%)
May 11, 2012	13.10	13.24	13.01	13.16	245,839	+0.00(+0.00%)
May 10, 2012	13.13	13.25	12.99	13.16	259,349	+0.12(+0.92%)
May 09, 2012	12.85	13.08	12.68	13.04	277,472	+0.07(+0.55%)
May 08, 2012	12.82	13.09	12.82	12.96	195,342	+0.05(+0.37%)
May 07, 2012	12.78	12.98	12.67	12.92	408,336	+0.14(+1.12%)
May 04, 2012	12.97	12.97	12.73	12.77	244,650	-0.33(-2.49%)
May 03, 2012	12.70	13.12	12.70	13.10	506,232	+0.39(+3.07%)
May 02, 2012	11.88	12.90	11.52	12.71	629,032	+1.09(+9.38%)

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.