Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.30	14.30	14.05	14.22	19,831	-0.08(-0.54%)
Jul 30, 2012	14.02	14.32	13.93	14.30	33,697	+0.20(+1.42%)
Jul 27, 2012	13.92	14.13	13.71	14.10	21,890	+0.19(+1.36%)
Jul 26, 2012	13.69	13.96	13.51	13.91	30,559	+0.35(+2.57%)
Jul 25, 2012	13.58	13.66	13.52	13.56	55,095	+0.03(+0.19%)
Jul 24, 2012	13.74	13.96	13.52	13.54	21,952	-0.08(-0.56%)
Jul 23, 2012	13.68	13.95	13.52	13.61	46,916	-0.04(-0.29%)
Jul 20, 2012	13.44	13.69	13.44	13.65	15,309	+0.11(+0.80%)
Jul 19, 2012	13.60	13.67	13.40	13.54	30,073	-0.05(-0.40%)
Jul 18, 2012	13.33	13.60	13.18	13.60	31,766	+0.33(+2.51%)
Jul 17, 2012	13.22	13.40	12.73	13.27	14,932	+0.16(+1.25%)
Jul 16, 2012	13.27	13.33	12.81	13.10	17,819	-0.01(-0.08%)
Jul 13, 2012	13.12	13.25	13.06	13.11	11,876	-0.08(-0.58%)
Jul 12, 2012	13.60	13.60	13.06	13.19	53,443	-0.39(-2.86%)
Jul 11, 2012	13.49	13.70	13.28	13.58	17,766	+0.18(+1.35%)
Jul 10, 2012	13.70	13.70	13.12	13.40	33,790	-0.30(-2.22%)
Jul 09, 2012	13.42	13.77	13.42	13.70	4,034	+0.22(+1.64%)
Jul 06, 2012	13.12	13.60	13.12	13.48	42,468	+0.25(+1.86%)
Jul 05, 2012	12.98	13.31	12.66	13.23	22,366	+0.32(+2.44%)
Jul 03, 2012	13.06	13.06	12.87	12.92	33,443	+0.01(+0.06%)
Jul 02, 2012	12.61	13.02	12.53	12.91	46,811	+0.22(+1.74%)
Jun 29, 2012	12.88	12.97	12.46	12.69	62,557	-0.04(-0.31%)
Jun 28, 2012	12.51	12.73	12.36	12.73	20,237	+0.07(+0.54%)
Jun 27, 2012	12.71	12.97	12.54	12.66	67,055	+0.04(+0.35%)
Jun 26, 2012	12.24	12.71	12.16	12.62	54,361	+0.36(+2.94%)
Jun 25, 2012	12.03	12.35	12.00	12.25	35,001	+0.09(+0.74%)
Jun 22, 2012	12.24	12.73	11.97	12.16	68,039	+0.09(+0.75%)
Jun 21, 2012	12.15	12.25	11.91	12.07	55,695	-0.13(-1.03%)
Jun 20, 2012	12.14	12.57	11.95	12.20	37,529	-0.00(-0.03%)
Jun 19, 2012	11.71	12.20	11.70	12.20	28,323	+0.43(+3.67%)
Jun 18, 2012	11.54	11.87	11.45	11.77	48,837	+0.10(+0.90%)
Jun 15, 2012	11.90	12.04	11.55	11.67	73,621	-0.35(-2.94%)
Jun 14, 2012	11.92	12.12	11.91	12.02	21,992	+0.07(+0.60%)
Jun 13, 2012	12.14	12.14	11.92	11.95	36,463	-0.21(-1.75%)
Jun 12, 2012	12.37	12.58	12.15	12.16	44,140	-0.25(-1.98%)
Jun 11, 2012	12.63	12.83	12.41	12.41	24,400	-0.26(-2.08%)
Jun 08, 2012	12.71	12.92	12.58	12.67	10,878	-0.15(-1.15%)
Jun 07, 2012	13.14	13.27	12.80	12.82	41,110	+0.06(+0.45%)
Jun 06, 2012	12.47	12.92	12.47	12.76	33,434	+0.41(+3.30%)
Jun 05, 2012	12.07	12.39	12.07	12.35	41,011	+0.23(+1.93%)
Jun 04, 2012	12.40	12.61	11.97	12.12	67,290	-0.34(-2.75%)
Jun 01, 2012	12.87	13.05	12.40	12.46	92,062	-0.55(-4.24%)
May 31, 2012	13.33	13.33	12.90	13.01	51,717	-0.22(-1.63%)
May 30, 2012	13.73	13.77	13.11	13.23	42,523	-0.54(-3.93%)
May 29, 2012	13.82	13.91	13.75	13.77	21,038	+0.03(+0.25%)
May 25, 2012	13.87	14.06	13.70	13.73	47,686	-0.14(-1.01%)
May 24, 2012	13.88	14.04	13.82	13.87	24,760	-0.04(-0.31%)
May 23, 2012	13.99	14.11	13.88	13.92	88,529	-0.14(-0.97%)
May 22, 2012	14.33	14.50	14.02	14.05	48,812	-0.49(-3.35%)
May 21, 2012	14.09	14.54	14.04	14.54	23,603	+0.46(+3.23%)
May 18, 2012	13.99	14.16	13.99	14.09	22,273	+0.10(+0.69%)
May 17, 2012	14.25	14.43	13.99	13.99	57,201	-0.28(-1.98%)
May 16, 2012	14.52	14.58	14.27	14.27	61,172	-0.16(-1.12%)
May 15, 2012	14.61	14.72	14.43	14.43	28,536	-0.13(-0.91%)
May 14, 2012	14.52	14.70	14.51	14.57	16,416	+0.05(+0.35%)
May 11, 2012	14.28	14.57	14.28	14.52	38,768	+0.15(+1.04%)
May 10, 2012	14.16	14.45	14.06	14.37	59,722	+0.22(+1.53%)
May 09, 2012	13.95	14.32	13.83	14.15	15,772	+0.08(+0.53%)
May 08, 2012	14.16	14.22	13.88	14.07	22,602	-0.16(-1.12%)
May 07, 2012	14.37	14.40	14.23	14.23	12,490	-0.25(-1.75%)
May 04, 2012	14.42	14.49	14.28	14.49	16,124	+0.07(+0.50%)
May 03, 2012	14.79	14.79	14.34	14.42	19,386	-0.26(-1.80%)
May 02, 2012	14.71	14.75	14.48	14.68	39,161	-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.