Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	13.49	13.54	13.42	13.42	713,985	-0.06(-0.47%)
Jul 30, 2012	13.49	13.51	13.44	13.48	72,640	+0.02(+0.13%)
Jul 27, 2012	13.35	13.52	13.35	13.46	44,579	+0.21(+1.58%)
Jul 26, 2012	13.36	13.38	13.19	13.25	296,813	+0.12(+0.95%)
Jul 25, 2012	13.19	13.20	13.10	13.13	226,651	-0.04(-0.32%)
Jul 24, 2012	13.29	13.29	13.09	13.17	208,440	-0.13(-0.95%)
Jul 23, 2012	13.30	13.34	13.22	13.30	194,578	-0.12(-0.91%)
Jul 20, 2012	13.48	13.49	13.40	13.42	93,379	-0.12(-0.88%)
Jul 19, 2012	13.60	13.60	13.50	13.54	61,568	+0.00(+0.01%)
Jul 18, 2012	13.49	13.57	13.49	13.54	110,344	+0.02(+0.18%)
Jul 17, 2012	13.48	13.52	13.35	13.51	67,875	+0.10(+0.78%)
Jul 16, 2012	13.42	13.45	13.35	13.41	59,585	-0.05(-0.36%)
Jul 13, 2012	13.30	13.46	13.30	13.46	104,718	+0.22(+1.66%)
Jul 12, 2012	13.22	13.30	13.14	13.24	222,282	-0.06(-0.42%)
Jul 11, 2012	13.27	13.32	13.20	13.29	107,664	+0.00(+0.00%)
Jul 10, 2012	13.48	13.48	13.24	13.29	67,891	-0.10(-0.73%)
Jul 09, 2012	13.46	13.46	13.33	13.39	47,238	-0.06(-0.44%)
Jul 06, 2012	13.40	13.46	13.38	13.45	85,651	-0.07(-0.54%)
Jul 05, 2012	13.55	13.56	13.47	13.52	118,093	-0.01(-0.11%)
Jul 03, 2012	13.46	13.55	13.46	13.54	52,082	+0.10(+0.73%)
Jul 02, 2012	13.57	13.57	13.19	13.44	134,586	+0.12(+0.88%)
Jun 29, 2012	13.37	13.54	13.23	13.32	108,897	+0.30(+2.29%)
Jun 28, 2012	12.93	13.02	12.86	13.02	215,255	+0.05(+0.38%)
Jun 27, 2012	12.89	12.99	12.88	12.98	86,470	+0.12(+0.95%)
Jun 26, 2012	12.83	12.89	12.75	12.85	79,889	+0.05(+0.38%)
Jun 25, 2012	12.83	12.83	12.75	12.80	105,152	-0.18(-1.37%)
Jun 22, 2012	13.03	13.03	12.94	12.98	600,380	+0.05(+0.37%)
Jun 21, 2012	13.21	13.24	12.92	12.93	94,120	-0.26(-2.00%)
Jun 20, 2012	13.24	13.25	13.14	13.20	95,487	-0.04(-0.27%)
Jun 19, 2012	13.18	13.35	13.14	13.23	171,239	+0.13(+0.98%)
Jun 18, 2012	12.97	13.12	12.97	13.11	71,424	+0.07(+0.54%)
Jun 15, 2012	12.96	13.05	12.93	13.04	67,632	+0.12(+0.94%)
Jun 14, 2012	12.84	12.96	12.82	12.91	79,887	+0.13(+0.98%)
Jun 13, 2012	12.90	12.94	12.78	12.79	448,263	-0.12(-0.92%)
Jun 12, 2012	12.83	12.91	12.76	12.91	330,093	+0.13(+1.04%)
Jun 11, 2012	13.12	13.20	12.76	12.77	159,691	-0.20(-1.51%)
Jun 08, 2012	12.86	12.97	12.82	12.97	71,568	+0.12(+0.96%)
Jun 07, 2012	13.01	13.21	12.85	12.85	229,174	-0.03(-0.24%)
Jun 06, 2012	12.71	12.88	12.71	12.88	124,093	+0.27(+2.13%)
Jun 05, 2012	12.44	12.61	12.44	12.61	107,749	+0.14(+1.15%)
Jun 04, 2012	12.54	12.55	12.37	12.47	166,878	-0.08(-0.60%)
Jun 01, 2012	12.62	12.72	12.52	12.54	90,006	-0.31(-2.43%)
May 31, 2012	12.83	12.95	12.71	12.85	133,316	+0.02(+0.15%)
May 30, 2012	12.97	12.99	12.82	12.83	54,316	-0.23(-1.76%)
May 29, 2012	13.03	13.09	12.97	13.06	183,498	+0.15(+1.18%)
May 25, 2012	12.93	12.97	12.91	12.91	77,900	-0.01(-0.08%)
May 24, 2012	12.89	12.93	12.80	12.92	51,673	+0.05(+0.38%)
May 23, 2012	12.68	12.88	12.65	12.87	66,356	+0.07(+0.51%)
May 22, 2012	12.79	12.88	12.75	12.81	128,198	+0.06(+0.46%)
May 21, 2012	12.56	12.76	12.52	12.75	158,357	+0.23(+1.88%)
May 18, 2012	12.67	12.71	12.51	12.51	156,123	-0.16(-1.26%)
May 17, 2012	12.97	12.97	12.67	12.67	125,794	-0.28(-2.17%)
May 16, 2012	13.11	13.13	12.95	12.96	88,399	-0.09(-0.69%)
May 15, 2012	13.12	13.16	13.02	13.05	138,491	-0.10(-0.76%)
May 14, 2012	13.20	13.20	13.10	13.14	84,256	-0.15(-1.13%)
May 11, 2012	13.27	13.38	13.25	13.29	123,989	-0.01(-0.11%)
May 10, 2012	13.40	13.40	13.24	13.31	138,259	+0.02(+0.16%)
May 09, 2012	13.21	13.34	13.15	13.29	108,493	-0.06(-0.44%)
May 08, 2012	13.31	13.35	13.20	13.35	113,329	-0.02(-0.16%)
May 07, 2012	13.36	13.42	13.34	13.37	470,723	-0.04(-0.33%)
May 04, 2012	13.50	13.50	13.37	13.41	92,154	-0.15(-1.07%)
May 03, 2012	13.68	13.70	13.54	13.56	103,313	-0.11(-0.83%)
May 02, 2012	13.63	13.69	13.58	13.67	364,560	-0.04(-0.32%)

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.