Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.18	14.62	14.17	14.54	83,962	+0.35(+2.49%)
Jul 30, 2012	14.17	14.44	14.17	14.18	26,860	-0.03(-0.20%)
Jul 27, 2012	14.13	14.31	14.00	14.21	77,139	+0.16(+1.12%)
Jul 26, 2012	14.39	14.61	13.72	14.05	86,451	+0.01(+0.07%)
Jul 25, 2012	14.18	14.18	14.00	14.05	45,680	+0.05(+0.33%)
Jul 24, 2012	14.15	14.23	13.95	14.00	95,126	-0.11(-0.79%)
Jul 23, 2012	14.03	14.23	14.02	14.11	31,914	-0.21(-1.49%)
Jul 20, 2012	14.57	14.64	14.30	14.32	51,258	-0.36(-2.47%)
Jul 19, 2012	14.88	14.97	14.57	14.69	33,851	-0.17(-1.13%)
Jul 18, 2012	14.75	15.04	14.73	14.85	38,682	-0.02(-0.13%)
Jul 17, 2012	15.08	15.28	14.83	14.87	32,402	-0.09(-0.62%)
Jul 16, 2012	15.21	15.36	14.96	14.96	38,140	-0.27(-1.77%)
Jul 13, 2012	14.91	15.43	14.91	15.23	38,272	+0.44(+2.95%)
Jul 12, 2012	15.10	15.10	14.55	14.80	67,553	-0.51(-3.34%)
Jul 11, 2012	15.16	15.43	15.09	15.31	77,480	+0.08(+0.55%)
Jul 10, 2012	15.51	15.53	15.12	15.22	65,462	-0.05(-0.30%)
Jul 09, 2012	15.47	15.53	15.14	15.27	81,231	-0.20(-1.32%)
Jul 06, 2012	15.41	15.73	15.25	15.48	37,123	-0.13(-0.83%)
Jul 05, 2012	15.67	15.70	15.37	15.61	43,936	-0.17(-1.06%)
Jul 03, 2012	15.36	15.79	15.36	15.77	61,908	+0.39(+2.54%)
Jul 02, 2012	15.29	15.62	15.08	15.38	67,795	+0.13(+0.85%)
Jun 29, 2012	15.05	15.30	14.94	15.25	107,809	+0.65(+4.45%)
Jun 28, 2012	14.07	14.70	13.97	14.60	140,791	+0.32(+2.21%)
Jun 27, 2012	14.05	14.33	13.97	14.29	89,595	+0.30(+2.12%)
Jun 26, 2012	14.13	14.27	13.93	13.99	77,118	-0.06(-0.40%)
Jun 25, 2012	14.18	14.18	13.97	14.05	75,857	-0.31(-2.14%)
Jun 22, 2012	14.65	14.65	14.29	14.35	101,544	-0.12(-0.83%)
Jun 21, 2012	15.09	15.09	14.42	14.47	62,132	-0.66(-4.36%)
Jun 20, 2012	15.31	15.42	15.05	15.13	72,574	-0.25(-1.63%)
Jun 19, 2012	14.68	15.62	14.68	15.38	150,270	+0.73(+5.01%)
Jun 18, 2012	15.13	15.21	14.58	14.65	63,424	-0.56(-3.67%)
Jun 15, 2012	14.58	15.28	14.58	15.21	98,133	+0.62(+4.27%)
Jun 14, 2012	14.31	14.77	14.11	14.58	126,379	+0.35(+2.48%)
Jun 13, 2012	14.67	14.67	14.18	14.23	76,021	-0.36(-2.48%)
Jun 12, 2012	14.43	14.67	14.22	14.59	100,645	+0.30(+2.08%)
Jun 11, 2012	15.39	15.42	14.27	14.30	119,795	-0.93(-6.10%)
Jun 08, 2012	15.37	15.37	14.90	15.22	92,740	-0.25(-1.62%)
Jun 07, 2012	15.68	15.82	15.42	15.48	108,914	+0.11(+0.73%)
Jun 06, 2012	15.22	15.42	15.12	15.36	83,007	+0.33(+2.16%)
Jun 05, 2012	15.10	15.40	14.97	15.04	54,545	-0.22(-1.46%)
Jun 04, 2012	15.23	15.77	14.76	15.26	118,149	+0.17(+1.11%)
Jun 01, 2012	14.96	15.30	14.86	15.10	71,115	-0.31(-1.99%)
May 31, 2012	15.75	15.75	15.26	15.40	130,527	-0.32(-2.01%)
May 30, 2012	15.78	16.14	15.60	15.72	100,458	-0.21(-1.34%)
May 29, 2012	15.82	16.08	15.52	15.93	79,491	+0.36(+2.32%)
May 25, 2012	15.45	15.66	15.34	15.57	67,235	+0.11(+0.72%)
May 24, 2012	15.81	15.81	15.17	15.46	137,795	+0.02(+0.12%)
May 23, 2012	15.33	15.58	15.05	15.44	89,387	-0.05(-0.30%)
May 22, 2012	16.07	16.07	15.26	15.49	90,447	-0.53(-3.30%)
May 21, 2012	16.01	16.19	15.77	16.01	98,299	+0.13(+0.82%)
May 18, 2012	16.16	16.38	15.82	15.88	69,279	-0.19(-1.21%)
May 17, 2012	16.58	16.58	16.06	16.08	47,165	-0.51(-3.08%)
May 16, 2012	17.02	17.24	16.46	16.59	48,892	-0.24(-1.43%)
May 15, 2012	17.11	17.24	16.80	16.83	44,558	-0.19(-1.14%)
May 14, 2012	17.28	17.28	16.91	17.03	46,417	-0.44(-2.50%)
May 11, 2012	17.57	17.81	17.14	17.46	39,132	-0.22(-1.26%)
May 10, 2012	18.01	18.14	17.46	17.68	52,960	-0.05(-0.26%)
May 09, 2012	17.24	18.27	17.11	17.73	55,085	+0.19(+1.06%)
May 08, 2012	17.63	17.65	16.79	17.55	135,576	-0.30(-1.66%)
May 07, 2012	18.14	18.14	17.62	17.84	69,480	-0.39(-2.14%)
May 04, 2012	18.59	18.60	18.23	18.23	59,574	-0.46(-2.48%)
May 03, 2012	19.25	19.25	18.39	18.70	41,742	-0.69(-3.54%)
May 02, 2012	19.41	19.60	19.05	19.38	57,327	-0.31(-1.56%)

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.