Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.00	14.00	13.71	13.85	11,181	-0.15(-1.07%)
Jul 30, 2012	14.10	14.10	13.95	14.00	28,656	-0.51(-3.51%)
Jul 27, 2012	14.24	14.51	14.24	14.51	37,761	+0.61(+4.39%)
Jul 26, 2012	13.90	14.04	13.90	13.90	7,982	+0.07(+0.51%)
Jul 25, 2012	13.81	14.07	13.81	13.83	36,545	-0.56(-3.89%)
Jul 24, 2012	14.48	14.48	14.30	14.39	18,312	-0.36(-2.44%)
Jul 23, 2012	14.79	14.79	14.67	14.75	11,764	-0.45(-2.96%)
Jul 20, 2012	15.39	15.39	15.06	15.20	12,550	+0.05(+0.33%)
Jul 19, 2012	14.96	15.22	14.96	15.15	7,711	+0.45(+3.06%)
Jul 18, 2012	14.77	14.77	14.63	14.70	13,813	-0.50(-3.27%)
Jul 17, 2012	15.15	15.20	15.06	15.20	11,096	-0.01(-0.08%)
Jul 16, 2012	15.11	15.25	15.11	15.21	19,632	+0.01(+0.07%)
Jul 14, 2012	15.14	15.20	15.11	15.20	5,820	+0.00(+0.00%)
Jul 13, 2012	15.14	15.20	15.11	15.20	5,820	-0.29(-1.87%)
Jul 12, 2012	15.35	15.50	15.35	15.49	11,453	+0.31(+2.04%)
Jul 11, 2012	15.12	15.20	15.10	15.18	8,752	+0.29(+1.95%)
Jul 10, 2012	14.83	14.95	14.83	14.89	12,539	+0.39(+2.69%)
Jul 09, 2012	14.54	14.63	14.40	14.50	15,470	+0.00(+0.00%)
Jul 06, 2012	14.74	14.80	14.45	14.50	19,097	-0.85(-5.54%)
Jul 05, 2012	15.47	15.47	15.27	15.35	21,378	-0.95(-5.81%)
Jul 03, 2012	16.51	16.51	16.18	16.30	15,920	-0.38(-2.29%)
Jul 02, 2012	16.99	16.99	16.67	16.68	5,744	-0.62(-3.57%)
Jun 29, 2012	17.47	17.47	16.76	17.30	4,490	+0.70(+4.20%)
Jun 28, 2012	16.80	16.80	16.46	16.60	9,623	-0.20(-1.19%)
Jun 27, 2012	16.93	16.93	16.73	16.80	3,620	+0.15(+0.90%)
Jun 26, 2012	16.68	16.80	16.60	16.65	15,332	+0.44(+2.71%)
Jun 25, 2012	16.35	16.35	16.07	16.21	24,073	-1.03(-5.97%)
Jun 22, 2012	17.12	17.24	17.11	17.24	68,945	-0.06(-0.35%)
Jun 21, 2012	17.55	17.64	17.30	17.30	28,939	-1.92(-9.99%)
Jun 20, 2012	19.17	19.24	19.10	19.22	17,462	+0.08(+0.42%)
Jun 19, 2012	18.89	19.23	18.89	19.14	30,602	+0.60(+3.24%)
Jun 18, 2012	18.49	18.55	18.20	18.54	15,338	-0.16(-0.86%)
Jun 15, 2012	18.61	18.76	18.61	18.70	8,050	+0.10(+0.54%)
Jun 14, 2012	18.53	18.60	18.38	18.60	18,641	+0.08(+0.43%)
Jun 13, 2012	18.70	18.70	18.51	18.52	28,251	+0.05(+0.27%)
Jun 12, 2012	18.30	18.47	18.25	18.47	8,278	+0.81(+4.59%)
Jun 11, 2012	18.14	18.14	17.65	17.66	11,368	+0.13(+0.74%)
Jun 08, 2012	17.65	17.74	17.03	17.53	15,001	-0.52(-2.88%)
Jun 07, 2012	17.75	18.30	17.71	18.05	23,617	+0.71(+4.09%)
Jun 06, 2012	17.34	17.34	17.19	17.34	6,055	+0.54(+3.21%)
Jun 05, 2012	16.73	16.92	16.73	16.80	8,060	-0.09(-0.53%)
Jun 04, 2012	16.71	16.90	16.70	16.89	13,410	-0.31(-1.80%)
Jun 01, 2012	16.99	17.25	16.99	17.20	18,839	+0.29(+1.71%)
May 31, 2012	16.75	17.05	16.75	16.91	15,784	+0.15(+0.89%)
May 30, 2012	16.97	16.97	16.62	16.76	2,986	-0.32(-1.87%)
May 29, 2012	17.08	17.31	17.00	17.08	8,562	+0.35(+2.09%)
May 25, 2012	17.08	17.08	16.73	16.73	11,852	-0.37(-2.16%)
May 24, 2012	17.44	17.44	17.10	17.10	13,665	-0.28(-1.61%)
May 23, 2012	17.58	17.58	17.15	17.38	15,751	-0.18(-1.03%)
May 22, 2012	17.62	17.82	17.49	17.56	9,346	+0.71(+4.21%)
May 21, 2012	16.70	16.85	16.67	16.85	98,349	+0.12(+0.72%)
May 18, 2012	16.75	16.80	16.60	16.73	15,783	+0.03(+0.18%)
May 17, 2012	16.92	16.92	16.70	16.70	12,962	-0.17(-1.01%)
May 16, 2012	16.89	16.97	16.76	16.87	25,348	-0.51(-2.93%)
May 15, 2012	17.54	17.54	17.32	17.38	18,722	-0.15(-0.86%)
May 14, 2012	17.50	17.62	17.50	17.53	8,017	-0.90(-4.90%)
May 11, 2012	18.32	18.66	18.32	18.43	5,945	+0.14(+0.78%)
May 10, 2012	18.29	18.30	18.20	18.29	16,787	+0.39(+2.18%)
May 09, 2012	17.86	17.90	17.61	17.90	108,900	-0.36(-1.97%)
May 08, 2012	18.60	18.60	18.16	18.26	21,258	-1.00(-5.19%)
May 07, 2012	19.32	19.32	19.16	19.26	9,581	-0.21(-1.08%)
May 04, 2012	19.64	19.64	19.33	19.47	12,318	+0.51(+2.69%)
May 03, 2012	19.23	19.23	18.96	18.96	5,974	-0.19(-0.99%)
May 02, 2012	19.34	19.34	19.00	19.15	6,602	-0.12(-0.62%)

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.