Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.29	15.29	15.22	15.22	1,300	-0.04(-0.27%)
Jul 30, 2012	15.27	15.32	15.19	15.26	26,465	-0.01(-0.09%)
Jul 27, 2012	15.20	15.27	15.04	15.27	18,718	+0.17(+1.10%)
Jul 26, 2012	15.11	15.11	15.09	15.11	771	+0.34(+2.30%)
Jul 25, 2012	14.78	14.78	14.77	14.77	6,935	-0.05(-0.33%)
Jul 23, 2012	14.64	14.82	14.82	14.82	1,733	-0.55(-3.57%)
Jul 19, 2012	15.38	15.36	15.36	15.36	3,034	+0.08(+0.55%)
Jul 18, 2012	15.28	15.28	15.28	15.28	309	+0.17(+1.14%)
Jul 17, 2012	15.11	15.11	15.11	15.11	144	-0.09(-0.59%)
Jul 16, 2012	22.89	22.89	15.16	15.20	2,114	-0.01(-0.09%)
Jul 13, 2012	15.21	15.22	15.21	15.21	433	+0.23(+1.50%)
Jul 12, 2012	14.93	15.00	14.62	14.99	3,842	-0.07(-0.44%)
Jul 11, 2012	15.25	15.26	15.04	15.05	15,027	-0.08(-0.50%)
Jul 10, 2012	15.41	15.41	14.94	15.13	89,667	-0.20(-1.31%)
Jul 09, 2012	15.45	15.45	15.23	15.33	14,330	-0.08(-0.53%)
Jul 06, 2012	15.51	15.51	15.37	15.41	1,416	-0.09(-0.60%)
Jul 05, 2012	15.39	15.50	15.38	15.50	2,070	-0.14(-0.91%)
Jul 03, 2012	15.63	15.65	15.63	15.65	758	+0.13(+0.85%)
Jul 02, 2012	15.28	15.61	15.28	15.52	157,811	+0.21(+1.36%)
Jun 29, 2012	15.13	15.40	13.92	15.31	7,209	+0.61(+4.17%)
Jun 28, 2012	14.64	14.70	14.64	14.70	463	-0.07(-0.51%)
Jun 27, 2012	14.83	14.83	14.77	14.77	432	+0.13(+0.91%)
Jun 26, 2012	14.63	14.81	14.39	14.64	12,032	+0.12(+0.86%)
Jun 25, 2012	14.52	14.69	14.28	14.51	38,093	-0.29(-1.96%)
Jun 22, 2012	14.75	14.85	14.71	14.80	51,845	+0.21(+1.42%)
Jun 21, 2012	15.04	15.08	14.51	14.60	38,900	-1.39(-8.70%)
Jun 20, 2012	15.85	15.99	15.67	15.99	75,808	+0.03(+0.17%)
Jun 19, 2012	15.90	16.06	15.85	15.96	29,402	+0.43(+2.77%)
Jun 18, 2012	15.54	15.78	15.38	15.53	59,551	-0.17(-1.11%)
Jun 15, 2012	15.56	15.71	15.43	15.70	58,260	+0.26(+1.70%)
Jun 14, 2012	15.49	15.52	15.36	15.44	49,043	-0.06(-0.36%)
Jun 13, 2012	15.38	15.50	15.38	15.49	50,570	-0.03(-0.22%)
Jun 12, 2012	15.38	15.53	15.28	15.53	18,206	+0.30(+2.00%)
Jun 11, 2012	15.34	15.47	15.22	15.22	215,713	-0.01(-0.09%)
Jun 08, 2012	15.19	15.40	15.19	15.24	81,996	-0.16(-1.03%)
Jun 07, 2012	15.81	15.81	15.40	15.40	2,635,214	-0.37(-2.37%)
Jun 06, 2012	15.90	15.95	15.71	15.77	11,559	+0.07(+0.44%)
Jun 05, 2012	15.82	15.82	15.32	15.70	9,291	+0.34(+2.21%)
Jun 04, 2012	15.25	15.36	15.24	15.36	5,895	+0.12(+0.77%)
Jun 01, 2012	15.52	15.52	15.24	15.25	6,885	-0.03(-0.18%)
May 31, 2012	16.24	16.24	15.27	15.27	3,787	-0.35(-2.26%)
May 30, 2012	16.08	16.08	15.45	15.63	37,077	-0.17(-1.09%)
May 29, 2012	15.82	15.82	15.70	15.80	4,845	+0.23(+1.47%)
May 25, 2012	15.67	15.67	15.43	15.57	29,635	-0.03(-0.19%)
May 24, 2012	15.63	15.78	15.55	15.60	4,793	+0.98(+6.69%)
May 23, 2012	15.77	15.79	14.62	14.62	11,136	-0.83(-5.37%)
May 22, 2012	15.75	16.01	15.45	15.45	3,570	-0.47(-2.96%)
May 21, 2012	15.22	16.05	15.22	15.92	26,810	+0.63(+4.10%)
May 18, 2012	15.35	15.35	15.23	15.30	12,863	-0.08(-0.55%)
May 17, 2012	15.46	15.53	15.38	15.38	33,106	-0.09(-0.60%)
May 16, 2012	15.73	15.73	15.38	15.47	10,538	-0.17(-1.06%)
May 15, 2012	15.70	15.76	15.48	15.64	153,051	-0.03(-0.22%)
May 14, 2012	15.92	15.97	15.67	15.67	13,727	-0.35(-2.20%)
May 11, 2012	15.81	16.03	15.77	16.03	84,493	+0.08(+0.52%)
May 10, 2012	15.95	15.99	15.76	15.94	111,795	+0.20(+1.27%)
May 09, 2012	15.45	15.84	15.45	15.74	14,643	-0.26(-1.60%)
May 08, 2012	16.00	16.04	15.82	16.00	7,553	-0.19(-1.15%)
May 07, 2012	16.13	16.28	16.06	16.19	109,393	+0.12(+0.73%)
May 04, 2012	16.28	16.31	16.06	16.07	55,050	-0.28(-1.74%)
May 03, 2012	16.39	16.39	16.14	16.35	82,461	-0.02(-0.13%)
May 02, 2012	16.28	16.38	16.25	16.37	1,931	-0.14(-0.84%)

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.