Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.83	15.96	15.65	15.67	186,551	-0.21(-1.30%)
Jul 30, 2012	15.81	15.95	15.70	15.88	140,497	+0.13(+0.85%)
Jul 27, 2012	15.51	15.78	15.49	15.75	150,835	+0.29(+1.86%)
Jul 26, 2012	15.55	15.63	15.43	15.46	98,947	+0.05(+0.30%)
Jul 25, 2012	15.45	15.49	15.31	15.41	106,737	+0.07(+0.44%)
Jul 24, 2012	15.55	15.55	15.30	15.35	117,758	-0.16(-1.03%)
Jul 23, 2012	15.62	15.67	15.44	15.51	165,992	-0.30(-1.90%)
Jul 20, 2012	15.81	15.96	15.76	15.81	140,862	-0.16(-1.00%)
Jul 19, 2012	15.99	15.99	15.85	15.97	129,169	+0.03(+0.21%)
Jul 18, 2012	15.93	15.98	15.83	15.93	138,422	+0.05(+0.29%)
Jul 17, 2012	15.95	15.96	15.77	15.89	126,593	+0.09(+0.55%)
Jul 16, 2012	15.98	15.98	15.76	15.80	81,432	-0.17(-1.09%)
Jul 13, 2012	15.66	16.00	15.63	15.97	146,660	+0.32(+2.05%)
Jul 12, 2012	15.52	15.66	15.47	15.65	147,003	+0.03(+0.21%)
Jul 11, 2012	15.41	15.64	15.31	15.62	162,963	+0.27(+1.74%)
Jul 10, 2012	15.49	15.49	15.27	15.35	113,943	-0.04(-0.26%)
Jul 09, 2012	15.39	15.41	15.30	15.39	72,485	+0.03(+0.17%)
Jul 06, 2012	15.27	15.43	15.27	15.37	92,670	-0.05(-0.30%)
Jul 05, 2012	15.36	15.49	15.36	15.41	86,703	-0.06(-0.39%)
Jul 03, 2012	15.39	15.51	15.36	15.47	98,260	+0.01(+0.04%)
Jul 02, 2012	15.23	15.47	15.21	15.47	224,854	+0.23(+1.53%)
Jun 29, 2012	15.34	15.35	15.17	15.23	175,055	+0.16(+1.06%)
Jun 28, 2012	15.01	15.09	14.87	15.07	81,215	+0.02(+0.13%)
Jun 27, 2012	14.80	15.11	14.80	15.05	168,712	+0.25(+1.71%)
Jun 26, 2012	14.96	14.96	14.80	14.80	128,464	-0.06(-0.40%)
Jun 25, 2012	14.80	14.97	14.80	14.86	123,197	-0.12(-0.80%)
Jun 22, 2012	14.85	15.07	14.85	14.98	335,329	+0.09(+0.63%)
Jun 21, 2012	15.14	15.14	14.84	14.89	194,111	-0.23(-1.55%)
Jun 20, 2012	15.24	15.32	15.01	15.12	146,725	-0.16(-1.05%)
Jun 19, 2012	14.91	15.36	14.91	15.28	241,005	+0.37(+2.51%)
Jun 18, 2012	14.73	14.98	14.73	14.91	189,990	+0.00(+0.00%)
Jun 15, 2012	14.87	14.98	14.79	14.91	247,506	-0.03(-0.18%)
Jun 14, 2012	14.92	15.03	14.85	14.93	178,114	+0.04(+0.27%)
Jun 13, 2012	14.66	14.92	14.61	14.89	195,610	+0.17(+1.13%)
Jun 12, 2012	14.75	14.81	14.58	14.73	170,335	+0.08(+0.55%)
Jun 11, 2012	15.05	15.05	14.63	14.64	230,028	-0.19(-1.30%)
Jun 08, 2012	14.80	14.94	14.73	14.84	166,752	-0.04(-0.27%)
Jun 07, 2012	14.95	14.95	14.83	14.88	202,442	+0.06(+0.41%)
Jun 06, 2012	14.57	14.82	14.46	14.82	223,383	+0.35(+2.40%)
Jun 05, 2012	14.20	14.55	14.20	14.47	198,914	+0.18(+1.26%)
Jun 04, 2012	14.24	14.34	14.21	14.29	126,950	+0.09(+0.66%)
Jun 01, 2012	13.93	14.24	13.93	14.20	169,747	+0.09(+0.62%)
May 31, 2012	14.02	14.20	14.00	14.11	144,879	+0.09(+0.62%)
May 30, 2012	14.12	14.30	14.02	14.02	97,380	-0.19(-1.32%)
May 29, 2012	14.19	14.30	14.08	14.21	76,597	+0.09(+0.61%)
May 25, 2012	14.08	14.18	14.08	14.12	67,850	+0.01(+0.05%)
May 24, 2012	14.14	14.21	13.94	14.12	82,733	+0.01(+0.09%)
May 23, 2012	13.97	14.12	13.96	14.10	130,785	-0.03(-0.19%)
May 22, 2012	14.14	14.25	14.07	14.13	178,355	-0.06(-0.42%)
May 21, 2012	14.12	14.19	13.98	14.19	147,673	+0.10(+0.71%)
May 18, 2012	14.20	14.48	14.05	14.09	178,487	-0.15(-1.03%)
May 17, 2012	14.41	14.54	14.24	14.24	127,721	-0.18(-1.25%)
May 16, 2012	14.33	14.46	14.27	14.42	108,539	+0.10(+0.70%)
May 15, 2012	14.34	14.45	14.24	14.32	111,592	-0.04(-0.28%)
May 14, 2012	14.26	14.51	14.22	14.36	195,290	-0.01(-0.05%)
May 11, 2012	14.34	14.53	14.20	14.36	180,905	-0.12(-0.80%)
May 10, 2012	14.45	14.55	14.37	14.48	336,457	+0.09(+0.64%)
May 09, 2012	14.33	14.51	14.33	14.39	148,740	-0.11(-0.77%)
May 08, 2012	14.10	14.52	14.08	14.50	125,271	+0.36(+2.52%)
May 07, 2012	14.08	14.19	14.06	14.14	117,785	+0.04(+0.28%)
May 04, 2012	14.16	14.26	14.10	14.10	144,350	-0.14(-0.97%)
May 03, 2012	14.35	14.38	14.23	14.24	116,684	-0.11(-0.73%)
May 02, 2012	14.35	14.38	14.27	14.35	101,230	-0.08(-0.55%)

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.