Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.26	14.33	14.20	14.20	417,984	-0.11(-0.76%)
Jul 30, 2012	14.20	14.36	14.19	14.31	550,191	-0.09(-0.66%)
Jul 27, 2012	14.14	14.48	14.11	14.41	958,436	+0.48(+3.45%)
Jul 26, 2012	13.79	13.95	13.78	13.93	1,230,017	+0.68(+5.17%)
Jul 25, 2012	13.32	13.34	13.16	13.24	668,547	+0.14(+1.06%)
Jul 24, 2012	13.30	13.30	12.99	13.10	950,341	-0.21(-1.59%)
Jul 23, 2012	13.23	13.35	13.14	13.31	1,217,444	-0.40(-2.92%)
Jul 20, 2012	13.76	13.79	13.68	13.71	1,418,359	-0.42(-2.94%)
Jul 19, 2012	14.07	14.16	14.02	14.13	702,581	+0.12(+0.83%)
Jul 18, 2012	13.81	14.03	13.80	14.01	575,107	+0.15(+1.10%)
Jul 17, 2012	13.82	13.88	13.60	13.86	1,602,287	+0.12(+0.90%)
Jul 16, 2012	13.66	13.78	13.58	13.74	993,483	+0.01(+0.05%)
Jul 13, 2012	13.51	13.76	13.50	13.73	693,303	+0.20(+1.45%)
Jul 12, 2012	13.48	13.55	13.38	13.53	245,272	-0.09(-0.69%)
Jul 11, 2012	13.63	13.71	13.52	13.63	581,996	+0.01(+0.05%)
Jul 10, 2012	13.85	13.87	13.60	13.62	528,418	-0.14(-1.01%)
Jul 09, 2012	13.73	13.76	13.64	13.76	315,772	-0.01(-0.05%)
Jul 06, 2012	13.86	13.88	13.68	13.77	461,646	-0.26(-1.87%)
Jul 05, 2012	14.10	14.12	13.98	14.03	2,646,332	-0.46(-3.17%)
Jul 03, 2012	14.36	14.51	14.35	14.49	290,669	+0.07(+0.51%)
Jul 02, 2012	14.26	14.43	14.28	14.41	481,421	+0.15(+1.07%)
Jun 29, 2012	14.11	14.28	14.08	14.26	1,191,696	+0.80(+5.95%)
Jun 28, 2012	13.33	13.49	13.26	13.46	2,567,564	-0.01(-0.05%)
Jun 27, 2012	13.34	13.51	13.31	13.47	2,334,727	+0.16(+1.20%)
Jun 26, 2012	13.30	13.35	13.17	13.31	518,830	+0.00(+0.00%)
Jun 25, 2012	13.34	13.34	13.20	13.31	845,005	-0.41(-2.97%)
Jun 22, 2012	13.75	13.77	13.61	13.71	485,075	+0.12(+0.91%)
Jun 21, 2012	14.00	14.03	13.59	13.59	889,040	-0.37(-2.63%)
Jun 20, 2012	13.89	14.07	13.81	13.96	1,667,594	+0.06(+0.46%)
Jun 19, 2012	13.72	13.99	13.67	13.89	2,112,673	+0.31(+2.30%)
Jun 18, 2012	13.59	13.68	13.50	13.58	904,613	-0.18(-1.34%)
Jun 15, 2012	13.59	13.77	13.58	13.77	1,465,363	+0.32(+2.37%)
Jun 14, 2012	13.31	13.52	13.28	13.45	1,458,838	+0.14(+1.07%)
Jun 13, 2012	13.30	13.45	13.26	13.31	3,434,023	-0.13(-1.00%)
Jun 12, 2012	13.36	13.45	13.17	13.44	2,521,379	+0.18(+1.34%)
Jun 11, 2012	13.62	13.63	13.26	13.26	1,464,999	-0.17(-1.27%)
Jun 08, 2012	13.28	13.47	13.22	13.43	2,208,134	-0.04(-0.26%)
Jun 07, 2012	13.70	13.71	13.44	13.47	711,270	-0.09(-0.68%)
Jun 06, 2012	13.21	13.56	13.21	13.56	1,639,972	+0.50(+3.86%)
Jun 05, 2012	12.97	13.08	12.96	13.06	815,373	+0.08(+0.60%)
Jun 04, 2012	12.99	13.04	12.86	12.98	3,359,910	+0.18(+1.38%)
Jun 01, 2012	12.84	12.94	12.70	12.80	3,145,907	-0.36(-2.75%)
May 31, 2012	13.09	13.22	12.92	13.16	905,108	+0.11(+0.81%)
May 30, 2012	13.21	13.21	13.03	13.06	2,258,994	-0.43(-3.21%)
May 29, 2012	13.49	13.60	13.34	13.49	2,300,639	+0.21(+1.55%)
May 25, 2012	13.23	13.36	13.22	13.28	420,144	+0.00(+0.00%)
May 24, 2012	13.36	13.43	13.19	13.28	694,863	-0.10(-0.74%)
May 23, 2012	13.40	13.41	13.12	13.38	1,030,499	-0.14(-1.05%)
May 22, 2012	13.67	13.79	13.46	13.53	1,463,488	-0.12(-0.88%)
May 21, 2012	13.42	13.65	13.38	13.65	987,896	+0.38(+2.83%)
May 18, 2012	13.38	13.41	13.24	13.27	504,789	+0.01(+0.11%)
May 17, 2012	13.44	13.45	13.26	13.26	1,336,416	-0.18(-1.32%)
May 16, 2012	13.60	13.72	13.42	13.43	2,410,390	-0.01(-0.05%)
May 15, 2012	13.55	13.63	13.43	13.44	2,542,305	-0.22(-1.61%)
May 14, 2012	13.68	13.77	13.62	13.66	2,108,789	-0.36(-2.58%)
May 11, 2012	13.92	14.16	13.89	14.02	2,848,513	-0.09(-0.65%)
May 10, 2012	14.17	14.23	14.07	14.11	1,280,372	+0.11(+0.76%)
May 09, 2012	13.87	14.10	13.78	14.01	1,260,294	-0.23(-1.59%)
May 08, 2012	14.27	14.28	14.02	14.23	1,511,389	-0.30(-2.10%)
May 07, 2012	14.38	14.57	14.38	14.54	857,176	+0.18(+1.28%)
May 04, 2012	14.48	14.53	14.28	14.36	1,441,345	-0.23(-1.60%)
May 03, 2012	14.70	14.75	14.55	14.59	597,356	-0.14(-0.96%)
May 02, 2012	14.63	14.73	14.55	14.73	1,094,908	-0.09(-0.57%)

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.