Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.49	14.58	14.38	14.54	1,134,576	+0.00(+0.00%)
Jul 30, 2012	14.44	14.72	14.28	14.54	1,884,764	+0.11(+0.79%)
Jul 27, 2012	13.99	14.53	13.65	14.43	2,279,200	+0.54(+3.90%)
Jul 26, 2012	12.99	14.05	12.74	13.89	2,319,523	+0.67(+5.08%)
Jul 25, 2012	13.13	13.28	13.01	13.22	1,111,445	+0.18(+1.41%)
Jul 24, 2012	13.15	13.21	12.94	13.03	831,666	-0.12(-0.91%)
Jul 23, 2012	13.10	13.24	12.82	13.15	656,377	-0.24(-1.78%)
Jul 20, 2012	13.47	13.59	13.38	13.39	644,512	-0.17(-1.28%)
Jul 19, 2012	13.44	13.66	13.40	13.56	596,246	+0.11(+0.85%)
Jul 18, 2012	13.47	13.55	13.38	13.45	1,192,873	-0.02(-0.12%)
Jul 17, 2012	13.56	13.58	13.35	13.47	556,435	+0.04(+0.28%)
Jul 16, 2012	13.58	13.67	13.34	13.43	1,100,528	-0.16(-1.20%)
Jul 13, 2012	13.33	13.59	13.27	13.59	1,148,465	+0.34(+2.53%)
Jul 12, 2012	13.32	13.35	13.22	13.26	1,048,933	-0.21(-1.57%)
Jul 11, 2012	13.62	13.69	13.39	13.47	1,184,507	-0.17(-1.23%)
Jul 10, 2012	13.87	13.95	13.46	13.63	1,394,197	-0.19(-1.37%)
Jul 09, 2012	14.10	14.15	13.76	13.82	868,612	-0.35(-2.45%)
Jul 06, 2012	14.08	14.22	13.96	14.17	772,283	-0.08(-0.57%)
Jul 05, 2012	14.45	14.51	14.17	14.25	948,375	-0.24(-1.68%)
Jul 03, 2012	14.56	14.83	14.46	14.50	659,277	-0.04(-0.26%)
Jul 02, 2012	14.24	14.55	14.12	14.53	2,037,823	+0.46(+3.23%)
Jun 29, 2012	14.03	14.08	13.78	14.08	1,766,100	+0.37(+2.73%)
Jun 28, 2012	13.69	13.91	13.55	13.71	2,246,771	-0.11(-0.78%)
Jun 27, 2012	13.58	13.94	13.48	13.81	1,539,811	+0.31(+2.29%)
Jun 26, 2012	13.31	13.59	13.26	13.50	2,369,986	+0.21(+1.59%)
Jun 25, 2012	13.37	13.40	13.12	13.29	1,538,607	-0.34(-2.46%)
Jun 22, 2012	13.75	14.02	13.49	13.63	1,382,886	-0.04(-0.28%)
Jun 21, 2012	14.06	14.14	13.56	13.67	1,071,080	-0.29(-2.10%)
Jun 20, 2012	13.87	14.10	13.70	13.96	1,489,841	-0.05(-0.35%)
Jun 19, 2012	13.39	14.24	13.39	14.01	3,500,678	+0.87(+6.64%)
Jun 18, 2012	12.42	13.34	12.38	13.14	3,180,299	+0.63(+5.02%)
Jun 15, 2012	12.44	12.51	12.29	12.51	703,057	+0.08(+0.65%)
Jun 14, 2012	12.40	12.49	12.33	12.43	1,109,010	+0.05(+0.44%)
Jun 13, 2012	12.38	12.56	12.24	12.37	959,368	-0.07(-0.52%)
Jun 12, 2012	12.42	12.45	12.16	12.44	1,326,232	+0.08(+0.66%)
Jun 11, 2012	12.59	12.78	12.36	12.36	1,533,638	-0.24(-1.93%)
Jun 08, 2012	12.57	12.64	12.35	12.60	790,106	-0.03(-0.26%)
Jun 07, 2012	13.08	13.09	12.59	12.63	1,073,197	-0.27(-2.10%)
Jun 06, 2012	12.42	12.93	12.38	12.90	1,415,162	+0.56(+4.52%)
Jun 05, 2012	12.05	12.41	12.03	12.35	742,326	+0.25(+2.06%)
Jun 04, 2012	12.33	12.38	12.05	12.10	1,091,785	-0.24(-1.93%)
Jun 01, 2012	12.33	12.68	12.25	12.33	2,592,872	-0.16(-1.26%)
May 31, 2012	12.46	12.58	12.29	12.49	789,303	+0.02(+0.17%)
May 30, 2012	12.52	12.54	12.25	12.47	799,829	-0.20(-1.58%)
May 29, 2012	12.67	12.71	12.51	12.67	1,142,091	+0.16(+1.26%)
May 25, 2012	12.55	12.67	12.50	12.51	576,472	-0.03(-0.26%)
May 24, 2012	12.61	12.61	12.41	12.55	1,490,293	-0.02(-0.13%)
May 23, 2012	12.49	12.61	12.23	12.56	1,642,490	-0.06(-0.47%)
May 22, 2012	12.62	12.76	12.51	12.62	2,302,019	+0.01(+0.09%)
May 21, 2012	12.44	12.64	12.23	12.61	2,412,376	+0.20(+1.61%)
May 18, 2012	12.59	12.71	12.37	12.41	1,898,002	-0.18(-1.42%)
May 17, 2012	12.57	12.67	12.44	12.59	1,090,607	+0.03(+0.26%)
May 16, 2012	13.14	13.36	12.55	12.56	2,317,725	-0.49(-3.74%)
May 15, 2012	13.15	13.35	12.98	13.04	1,319,760	-0.14(-1.07%)
May 14, 2012	13.43	13.52	13.18	13.19	917,980	-0.36(-2.64%)
May 11, 2012	13.59	13.67	13.49	13.54	1,088,403	-0.22(-1.61%)
May 10, 2012	13.84	13.85	13.60	13.76	1,182,185	+0.05(+0.39%)
May 09, 2012	13.73	13.88	13.57	13.71	1,230,936	-0.22(-1.56%)
May 08, 2012	13.98	14.12	13.69	13.93	1,567,752	-0.18(-1.27%)
May 07, 2012	13.84	14.11	13.77	14.11	1,269,009	+0.23(+1.64%)
May 04, 2012	13.92	14.08	13.72	13.88	864,673	-0.15(-1.08%)
May 03, 2012	14.45	14.52	14.01	14.03	1,251,525	-0.46(-3.14%)
May 02, 2012	14.63	14.63	14.32	14.49	1,160,188	-0.22(-1.51%)

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.