Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.20	15.20	15.13	15.13	1,307	-0.04(-0.27%)
Jul 30, 2012	15.19	15.24	15.10	15.17	26,616	-0.01(-0.09%)
Jul 27, 2012	15.11	15.19	14.96	15.19	18,825	+0.17(+1.10%)
Jul 26, 2012	15.02	15.02	15.00	15.02	776	+0.34(+2.30%)
Jul 25, 2012	14.70	14.70	14.68	14.68	6,975	-0.05(-0.33%)
Jul 23, 2012	14.56	14.73	14.73	14.73	1,743	-0.54(-3.57%)
Jul 19, 2012	15.30	15.28	15.28	15.28	3,051	+0.08(+0.55%)
Jul 18, 2012	15.19	15.19	15.19	15.19	310	+0.17(+1.14%)
Jul 17, 2012	15.02	15.02	15.02	15.02	145	-0.09(-0.59%)
Jul 16, 2012	22.76	22.76	15.08	15.11	2,126	-0.01(-0.09%)
Jul 13, 2012	15.12	15.14	15.12	15.12	435	+0.22(+1.50%)
Jul 12, 2012	14.85	14.92	14.54	14.90	3,864	-0.07(-0.44%)
Jul 11, 2012	15.17	15.17	14.95	14.97	15,113	-0.08(-0.50%)
Jul 10, 2012	15.32	15.32	14.86	15.04	90,179	-0.20(-1.31%)
Jul 09, 2012	15.37	15.37	15.15	15.24	14,411	-0.08(-0.53%)
Jul 06, 2012	15.42	15.42	15.28	15.32	1,424	-0.09(-0.60%)
Jul 05, 2012	15.30	15.42	15.29	15.42	2,082	-0.14(-0.91%)
Jul 03, 2012	15.54	15.56	15.54	15.56	762	+0.13(+0.85%)
Jul 02, 2012	15.19	15.52	15.19	15.43	158,711	+0.21(+1.36%)
Jun 29, 2012	15.04	15.31	13.84	15.22	7,250	+0.61(+4.17%)
Jun 28, 2012	14.56	14.61	14.56	14.61	466	-0.07(-0.51%)
Jun 27, 2012	14.74	14.74	14.69	14.69	434	+0.13(+0.91%)
Jun 26, 2012	14.55	14.73	14.31	14.55	12,101	+0.12(+0.86%)
Jun 25, 2012	14.44	14.61	14.20	14.43	38,310	-0.29(-1.96%)
Jun 22, 2012	14.67	14.77	14.62	14.72	52,140	+0.21(+1.42%)
Jun 21, 2012	14.96	14.99	14.43	14.51	39,122	-1.38(-8.70%)
Jun 20, 2012	15.76	15.90	15.58	15.90	76,241	+0.03(+0.17%)
Jun 19, 2012	15.81	15.96	15.76	15.87	29,570	+0.43(+2.77%)
Jun 18, 2012	15.46	15.69	15.29	15.44	59,891	-0.17(-1.11%)
Jun 15, 2012	15.47	15.62	15.34	15.61	58,593	+0.26(+1.70%)
Jun 14, 2012	15.41	15.43	15.28	15.35	49,323	-0.05(-0.36%)
Jun 13, 2012	15.29	15.41	15.29	15.41	50,859	-0.03(-0.22%)
Jun 12, 2012	15.30	15.44	15.19	15.44	18,310	+0.30(+2.00%)
Jun 11, 2012	15.25	15.38	15.14	15.14	216,944	-0.01(-0.09%)
Jun 08, 2012	15.10	15.32	15.10	15.15	82,464	-0.16(-1.03%)
Jun 07, 2012	15.72	15.72	15.31	15.31	2,650,249	-0.37(-2.37%)
Jun 06, 2012	15.81	15.86	15.62	15.68	11,625	+0.07(+0.44%)
Jun 05, 2012	15.73	15.73	15.23	15.61	9,344	+0.34(+2.21%)
Jun 04, 2012	15.16	15.28	15.15	15.28	5,929	+0.12(+0.77%)
Jun 01, 2012	15.43	15.43	15.15	15.16	6,924	-0.03(-0.18%)
May 31, 2012	16.14	16.14	15.19	15.19	3,808	-0.35(-2.26%)
May 30, 2012	15.99	15.99	15.37	15.54	37,288	-0.17(-1.09%)
May 29, 2012	15.73	15.73	15.61	15.71	4,872	+0.23(+1.47%)
May 25, 2012	15.58	15.58	15.35	15.48	29,804	-0.03(-0.19%)
May 24, 2012	15.54	15.69	15.46	15.51	4,820	+0.97(+6.69%)
May 23, 2012	15.68	15.70	14.54	14.54	11,200	-0.83(-5.37%)
May 22, 2012	15.66	15.92	15.37	15.37	3,590	-0.47(-2.96%)
May 21, 2012	15.13	15.96	15.13	15.83	26,963	+0.62(+4.10%)
May 18, 2012	15.26	15.26	15.15	15.21	12,936	-0.08(-0.55%)
May 17, 2012	15.37	15.44	15.29	15.29	33,295	-0.09(-0.61%)
May 16, 2012	15.64	15.64	15.30	15.39	10,598	-0.17(-1.06%)
May 15, 2012	15.61	15.68	15.39	15.55	153,924	-0.03(-0.22%)
May 14, 2012	15.83	15.87	15.59	15.59	13,805	-0.35(-2.20%)
May 11, 2012	15.72	15.94	15.68	15.94	84,975	+0.08(+0.52%)
May 10, 2012	15.86	15.90	15.67	15.85	112,433	+0.20(+1.28%)
May 09, 2012	15.36	15.75	15.36	15.65	14,727	-0.25(-1.60%)
May 08, 2012	15.91	15.95	15.73	15.91	7,596	-0.19(-1.15%)
May 07, 2012	16.04	16.18	15.97	16.09	110,017	+0.12(+0.73%)
May 04, 2012	16.18	16.22	15.96	15.98	55,364	-0.28(-1.73%)
May 03, 2012	16.30	16.30	16.05	16.26	82,932	-0.02(-0.13%)
May 02, 2012	16.19	16.29	16.16	16.28	1,942	-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.