Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	12.40	12.44	12.32	12.44	8,701	+0.04(+0.32%)
Jul 30, 2012	12.58	12.58	12.30	12.40	30,408	-0.18(-1.43%)
Jul 27, 2012	12.38	12.64	12.29	12.58	17,270	+0.18(+1.45%)
Jul 26, 2012	12.32	12.65	12.25	12.40	49,461	+0.05(+0.40%)
Jul 25, 2012	12.41	12.41	12.30	12.35	11,471	-0.02(-0.16%)
Jul 24, 2012	12.10	12.48	12.09	12.37	34,200	+0.27(+2.23%)
Jul 23, 2012	12.39	12.39	11.98	12.10	51,676	-0.40(-3.20%)
Jul 20, 2012	12.66	12.66	12.45	12.50	38,600	-0.05(-0.40%)
Jul 19, 2012	12.56	12.68	12.51	12.55	41,669	+0.03(+0.24%)
Jul 18, 2012	12.54	12.75	12.41	12.52	25,266	-0.13(-1.03%)
Jul 17, 2012	12.27	12.74	12.27	12.65	24,333	+0.29(+2.35%)
Jul 16, 2012	12.15	12.37	12.10	12.36	29,163	+0.19(+1.56%)
Jul 13, 2012	12.44	12.44	12.17	12.17	64,639	-0.13(-1.06%)
Jul 12, 2012	12.45	12.45	12.25	12.30	45,104	-0.15(-1.20%)
Jul 11, 2012	12.39	12.75	12.39	12.45	15,293	+0.03(+0.24%)
Jul 10, 2012	12.66	12.66	12.39	12.42	83,322	-0.28(-2.20%)
Jul 09, 2012	12.92	12.92	12.52	12.70	52,713	-0.28(-2.16%)
Jul 06, 2012	13.20	13.20	12.95	12.98	14,815	-0.32(-2.41%)
Jul 05, 2012	13.45	13.45	13.22	13.30	301,100	-0.16(-1.19%)
Jul 04, 2012	13.41	13.49	13.36	13.46	54,308	+0.33(+2.51%)
Jul 03, 2012	13.09	13.26	12.98	13.13	23,480	+0.04(+0.31%)
Jun 29, 2012		13.09	13.09	13.09	0	+0.49(+3.89%)
Jun 28, 2012	12.61	12.66	12.38	12.60	38,289	-0.05(-0.40%)
Jun 27, 2012	12.66	12.79	12.60	12.65	32,226	-0.19(-1.48%)
Jun 26, 2012	13.36	13.38	12.50	12.84	76,222	-0.52(-3.89%)
Jun 25, 2012	13.82	13.82	13.29	13.36	41,041	-0.50(-3.61%)
Jun 22, 2012	13.91	13.91	13.69	13.86	12,564	+0.06(+0.43%)
Jun 21, 2012	13.84	14.10	13.80	13.80	118,102	-0.38(-2.68%)
Jun 20, 2012	14.17	14.20	14.10	14.18	39,169	-0.02(-0.14%)
Jun 19, 2012	14.21	14.42	14.16	14.20	29,233	-0.01(-0.07%)
Jun 18, 2012	13.97	14.21	13.97	14.21	27,755	+0.30(+2.16%)
Jun 15, 2012	13.82	13.91	13.80	13.91	21,792	+0.09(+0.65%)
Jun 14, 2012	13.80	13.86	13.79	13.82	41,136	-0.03(-0.22%)
Jun 13, 2012	13.90	13.96	13.80	13.85	18,756	-0.09(-0.65%)
Jun 12, 2012	13.79	13.94	13.69	13.94	46,307	+0.17(+1.23%)
Jun 11, 2012	13.87	13.87	13.54	13.77	68,155	-0.04(-0.29%)
Jun 08, 2012	13.83	13.84	13.81	13.81	6,854	-0.09(-0.65%)
Jun 07, 2012	14.09	14.09	13.82	13.90	46,459	-0.17(-1.21%)
Jun 06, 2012	13.85	14.09	13.75	14.07	77,260	+0.42(+3.08%)
Jun 05, 2012	13.70	13.78	13.65	13.65	37,229	-0.10(-0.73%)
Jun 04, 2012	13.98	14.00	13.68	13.75	137,009	-0.44(-3.10%)
Jun 02, 2012	13.89	14.19	13.79	14.19	58,696	+0.00(+0.00%)
Jun 01, 2012	13.89	14.19	13.79	14.19	58,696	+0.24(+1.72%)
May 31, 2012	13.95	14.09	13.95	13.95	55,486	-0.05(-0.36%)
May 30, 2012	13.88	14.10	13.88	14.00	25,604	-0.06(-0.43%)
May 29, 2012	14.23	14.23	14.00	14.06	96,378	-0.02(-0.14%)
May 28, 2012	14.24	14.24	14.02	14.08	3,518	-0.16(-1.12%)
May 25, 2012	14.09	14.26	14.00	14.24	18,226	+0.19(+1.35%)
May 24, 2012	14.00	14.32	14.00	14.05	19,314	+0.05(+0.36%)
May 23, 2012	13.77	14.08	13.75	14.00	121,394	+0.00(+0.00%)
May 22, 2012	13.98	14.03	13.89	14.00	46,550	-0.03(-0.21%)
May 18, 2012		14.03	14.03	14.03	0	-0.28(-1.96%)
May 17, 2012	14.32	14.39	14.24	14.31	27,885	-0.02(-0.14%)
May 16, 2012	14.32	14.60	14.10	14.33	41,566	-0.04(-0.28%)
May 15, 2012	14.31	14.44	14.24	14.37	68,880	+0.05(+0.35%)
May 14, 2012	14.25	14.38	14.21	14.32	86,125	+0.00(+0.00%)
May 11, 2012	14.30	14.45	14.23	14.32	149,867	+0.04(+0.28%)
May 10, 2012	14.30	14.35	14.21	14.28	34,181	+0.06(+0.42%)
May 09, 2012	14.07	14.36	14.00	14.22	88,704	+0.02(+0.14%)
May 08, 2012	14.30	14.33	14.04	14.20	71,776	-0.10(-0.70%)
May 07, 2012	14.35	14.40	14.28	14.30	60,436	-0.03(-0.21%)
May 04, 2012	14.43	14.56	14.30	14.33	17,585	-0.22(-1.51%)
May 03, 2012	14.50	14.60	14.35	14.55	101,237	-0.12(-0.82%)
May 02, 2012	14.70	14.80	14.59	14.67	16,781	-0.04(-0.27%)

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.