Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.31	14.31	14.06	14.23	19,821	-0.08(-0.54%)
Jul 30, 2012	14.03	14.32	13.94	14.31	33,679	+0.20(+1.42%)
Jul 27, 2012	13.93	14.14	13.71	14.11	21,879	+0.19(+1.36%)
Jul 26, 2012	13.70	13.97	13.52	13.92	30,543	+0.35(+2.57%)
Jul 25, 2012	13.58	13.67	13.52	13.57	55,067	+0.03(+0.19%)
Jul 24, 2012	13.75	13.97	13.52	13.54	21,941	-0.08(-0.56%)
Jul 23, 2012	13.68	13.95	13.52	13.62	46,892	-0.04(-0.29%)
Jul 20, 2012	13.44	13.70	13.44	13.66	15,302	+0.11(+0.80%)
Jul 19, 2012	13.61	13.68	13.41	13.55	30,058	-0.05(-0.40%)
Jul 18, 2012	13.33	13.61	13.19	13.61	31,750	+0.33(+2.52%)
Jul 17, 2012	13.23	13.41	12.73	13.27	14,924	+0.16(+1.25%)
Jul 16, 2012	13.28	13.33	12.82	13.11	17,810	-0.01(-0.08%)
Jul 13, 2012	13.13	13.26	13.06	13.12	11,870	-0.08(-0.58%)
Jul 12, 2012	13.61	13.61	13.06	13.20	53,416	-0.39(-2.86%)
Jul 11, 2012	13.49	13.70	13.28	13.58	17,757	+0.18(+1.35%)
Jul 10, 2012	13.71	13.71	13.13	13.40	33,773	-0.30(-2.22%)
Jul 09, 2012	13.42	13.77	13.42	13.71	4,032	+0.22(+1.64%)
Jul 06, 2012	13.13	13.61	13.13	13.49	42,447	+0.25(+1.86%)
Jul 05, 2012	12.99	13.31	12.66	13.24	22,354	+0.32(+2.44%)
Jul 03, 2012	13.06	13.06	12.88	12.92	33,426	+0.01(+0.06%)
Jul 02, 2012	12.62	13.03	12.53	12.92	46,787	+0.22(+1.74%)
Jun 29, 2012	12.89	12.98	12.47	12.70	62,525	-0.04(-0.31%)
Jun 28, 2012	12.52	12.74	12.37	12.74	20,227	+0.07(+0.54%)
Jun 27, 2012	12.72	12.98	12.55	12.67	67,020	+0.04(+0.35%)
Jun 26, 2012	12.25	12.71	12.17	12.62	54,333	+0.36(+2.94%)
Jun 25, 2012	12.04	12.35	12.01	12.26	34,983	+0.09(+0.74%)
Jun 22, 2012	12.24	12.73	11.97	12.17	68,004	+0.09(+0.75%)
Jun 21, 2012	12.16	12.25	11.92	12.08	55,667	-0.13(-1.03%)
Jun 20, 2012	12.15	12.57	11.96	12.21	37,509	-0.00(-0.03%)
Jun 19, 2012	11.71	12.21	11.70	12.21	28,309	+0.43(+3.67%)
Jun 18, 2012	11.54	11.88	11.46	11.78	48,812	+0.10(+0.90%)
Jun 15, 2012	11.91	12.04	11.56	11.67	73,583	-0.35(-2.94%)
Jun 14, 2012	11.92	12.12	11.92	12.03	21,981	+0.07(+0.60%)
Jun 13, 2012	12.14	12.14	11.93	11.95	36,445	-0.21(-1.75%)
Jun 12, 2012	12.38	12.58	12.15	12.17	44,117	-0.25(-1.98%)
Jun 11, 2012	12.63	12.84	12.41	12.41	24,388	-0.26(-2.08%)
Jun 08, 2012	12.72	12.92	12.59	12.68	10,872	-0.15(-1.15%)
Jun 07, 2012	13.15	13.28	12.80	12.82	41,089	+0.06(+0.45%)
Jun 06, 2012	12.48	12.93	12.48	12.77	33,417	+0.41(+3.30%)
Jun 05, 2012	12.08	12.39	12.08	12.36	40,990	+0.23(+1.93%)
Jun 04, 2012	12.41	12.61	11.98	12.12	67,255	-0.34(-2.75%)
Jun 01, 2012	12.88	13.05	12.40	12.47	92,015	-0.55(-4.24%)
May 31, 2012	13.33	13.33	12.91	13.02	51,690	-0.22(-1.64%)
May 30, 2012	13.74	13.78	13.11	13.23	42,501	-0.54(-3.93%)
May 29, 2012	13.83	13.92	13.75	13.78	21,027	+0.03(+0.25%)
May 25, 2012	13.88	14.07	13.71	13.74	47,661	-0.14(-1.01%)
May 24, 2012	13.89	14.05	13.83	13.88	24,747	-0.04(-0.31%)
May 23, 2012	14.00	14.12	13.89	13.92	88,483	-0.14(-0.97%)
May 22, 2012	14.34	14.51	14.03	14.06	48,787	-0.49(-3.35%)
May 21, 2012	14.09	14.55	14.05	14.55	23,591	+0.46(+3.23%)
May 18, 2012	14.00	14.16	14.00	14.09	22,261	+0.10(+0.69%)
May 17, 2012	14.26	14.44	13.99	14.00	57,171	-0.28(-1.98%)
May 16, 2012	14.53	14.58	14.28	14.28	61,140	-0.16(-1.12%)
May 15, 2012	14.62	14.73	14.44	14.44	28,521	-0.13(-0.91%)
May 14, 2012	14.53	14.71	14.52	14.57	16,408	+0.05(+0.35%)
May 11, 2012	14.29	14.57	14.29	14.52	38,748	+0.15(+1.04%)
May 10, 2012	14.17	14.46	14.07	14.37	59,691	+0.22(+1.52%)
May 09, 2012	13.95	14.33	13.83	14.16	15,764	+0.08(+0.54%)
May 08, 2012	14.17	14.23	13.89	14.08	22,590	-0.16(-1.12%)
May 07, 2012	14.38	14.41	14.24	14.24	12,484	-0.25(-1.75%)
May 04, 2012	14.42	14.49	14.29	14.49	16,115	+0.07(+0.50%)
May 03, 2012	14.80	14.80	14.35	14.42	19,376	-0.26(-1.80%)
May 02, 2012	14.71	14.76	14.48	14.69	39,141	-0.18(-1.24%)

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.