Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.59	14.66	14.53	14.53	408,658	-0.11(-0.76%)
Jul 30, 2012	14.53	14.68	14.51	14.64	537,916	-0.10(-0.66%)
Jul 27, 2012	14.46	14.81	14.43	14.74	937,052	+0.49(+3.45%)
Jul 26, 2012	14.11	14.27	14.09	14.24	1,202,573	+0.70(+5.17%)
Jul 25, 2012	13.63	13.64	13.46	13.54	653,631	+0.14(+1.06%)
Jul 24, 2012	13.60	13.60	13.28	13.40	929,137	-0.22(-1.59%)
Jul 23, 2012	13.54	13.65	13.44	13.62	1,190,281	-0.41(-2.92%)
Jul 20, 2012	14.07	14.11	13.99	14.03	1,386,713	-0.42(-2.94%)
Jul 19, 2012	14.39	14.48	14.34	14.45	686,906	+0.12(+0.83%)
Jul 18, 2012	14.12	14.36	14.12	14.33	562,276	+0.16(+1.10%)
Jul 17, 2012	14.14	14.20	13.91	14.18	1,566,538	+0.13(+0.90%)
Jul 16, 2012	13.98	14.09	13.89	14.05	971,317	+0.01(+0.05%)
Jul 13, 2012	13.82	14.07	13.81	14.04	677,834	+0.20(+1.45%)
Jul 12, 2012	13.79	13.86	13.68	13.84	239,800	-0.10(-0.69%)
Jul 11, 2012	13.95	14.03	13.83	13.94	569,010	+0.01(+0.05%)
Jul 10, 2012	14.17	14.19	13.91	13.93	516,628	-0.14(-1.01%)
Jul 09, 2012	14.04	14.07	13.95	14.07	308,727	-0.01(-0.05%)
Jul 06, 2012	14.18	14.20	13.99	14.08	451,346	-0.27(-1.87%)
Jul 05, 2012	14.42	14.44	14.30	14.35	2,587,288	-0.47(-3.17%)
Jul 03, 2012	14.68	14.84	14.68	14.82	284,184	+0.07(+0.51%)
Jul 02, 2012	14.59	14.76	14.60	14.74	470,680	+0.16(+1.07%)
Jun 29, 2012	14.43	14.60	14.40	14.59	1,165,108	+0.82(+5.95%)
Jun 28, 2012	13.63	13.80	13.56	13.77	2,510,278	-0.01(-0.05%)
Jun 27, 2012	13.65	13.82	13.62	13.77	2,282,635	+0.16(+1.20%)
Jun 26, 2012	13.60	13.65	13.47	13.61	507,254	+0.00(+0.00%)
Jun 25, 2012	13.64	13.64	13.51	13.61	826,151	-0.42(-2.97%)
Jun 22, 2012	14.06	14.08	13.92	14.03	474,252	+0.13(+0.91%)
Jun 21, 2012	14.32	14.35	13.90	13.90	869,204	-0.38(-2.64%)
Jun 20, 2012	14.21	14.39	14.12	14.28	1,630,391	+0.07(+0.46%)
Jun 19, 2012	14.03	14.31	13.99	14.21	2,065,541	+0.32(+2.30%)
Jun 18, 2012	13.90	13.99	13.81	13.89	884,432	-0.19(-1.34%)
Jun 15, 2012	13.90	14.08	13.89	14.08	1,432,672	+0.33(+2.37%)
Jun 14, 2012	13.62	13.83	13.59	13.75	1,426,292	+0.15(+1.07%)
Jun 13, 2012	13.60	13.76	13.57	13.61	3,357,413	-0.14(-1.00%)
Jun 12, 2012	13.66	13.76	13.47	13.75	2,465,129	+0.18(+1.34%)
Jun 11, 2012	13.94	13.94	13.57	13.57	1,432,316	-0.17(-1.27%)
Jun 08, 2012	13.58	13.78	13.52	13.74	2,158,872	-0.04(-0.26%)
Jun 07, 2012	14.02	14.02	13.75	13.78	695,402	-0.09(-0.68%)
Jun 06, 2012	13.51	13.87	13.51	13.87	1,603,386	+0.52(+3.86%)
Jun 05, 2012	13.27	13.38	13.25	13.36	797,183	+0.08(+0.60%)
Jun 04, 2012	13.28	13.34	13.15	13.28	3,284,954	+0.18(+1.39%)
Jun 01, 2012	13.14	13.24	12.99	13.09	3,075,724	-0.37(-2.75%)
May 31, 2012	13.39	13.52	13.21	13.46	884,916	+0.11(+0.81%)
May 30, 2012	13.51	13.52	13.33	13.36	2,208,598	-0.44(-3.21%)
May 29, 2012	13.80	13.91	13.65	13.80	2,249,313	+0.21(+1.55%)
May 25, 2012	13.53	13.66	13.52	13.59	410,771	+0.00(+0.00%)
May 24, 2012	13.66	13.73	13.49	13.59	679,361	-0.10(-0.74%)
May 23, 2012	13.70	13.72	13.42	13.69	1,007,510	-0.15(-1.05%)
May 22, 2012	13.99	14.10	13.77	13.83	1,430,838	-0.12(-0.88%)
May 21, 2012	13.73	13.96	13.69	13.96	965,857	+0.38(+2.83%)
May 18, 2012	13.69	13.72	13.54	13.57	493,527	+0.01(+0.11%)
May 17, 2012	13.75	13.76	13.56	13.56	1,306,601	-0.18(-1.32%)
May 16, 2012	13.91	14.03	13.73	13.74	2,356,616	-0.01(-0.05%)
May 15, 2012	13.86	13.94	13.74	13.75	2,485,588	-0.22(-1.61%)
May 14, 2012	13.99	14.08	13.93	13.97	2,061,744	-0.37(-2.58%)
May 11, 2012	14.23	14.48	14.21	14.34	2,784,965	-0.09(-0.65%)
May 10, 2012	14.49	14.55	14.39	14.44	1,251,808	+0.11(+0.76%)
May 09, 2012	14.18	14.42	14.10	14.33	1,232,178	-0.23(-1.59%)
May 08, 2012	14.60	14.60	14.33	14.56	1,477,671	-0.31(-2.10%)
May 07, 2012	14.71	14.90	14.70	14.87	838,053	+0.19(+1.28%)
May 04, 2012	14.81	14.86	14.61	14.68	1,409,190	-0.24(-1.60%)
May 03, 2012	15.03	15.08	14.89	14.92	584,029	-0.15(-0.96%)
May 02, 2012	14.97	15.07	14.88	15.07	1,070,481	-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.