Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.12	14.12	13.87	14.04	20,092	-0.08(-0.54%)
Jul 30, 2012	13.84	14.13	13.75	14.12	34,139	+0.20(+1.42%)
Jul 27, 2012	13.74	13.95	13.53	13.92	22,178	+0.19(+1.36%)
Jul 26, 2012	13.51	13.78	13.34	13.73	30,960	+0.34(+2.57%)
Jul 25, 2012	13.40	13.49	13.34	13.39	55,819	+0.03(+0.19%)
Jul 24, 2012	13.56	13.78	13.34	13.36	22,241	-0.08(-0.56%)
Jul 23, 2012	13.50	13.77	13.34	13.44	47,532	-0.04(-0.29%)
Jul 20, 2012	13.26	13.51	13.26	13.48	15,510	+0.11(+0.80%)
Jul 19, 2012	13.42	13.50	13.23	13.37	30,468	-0.05(-0.40%)
Jul 18, 2012	13.15	13.42	13.01	13.42	32,183	+0.33(+2.51%)
Jul 17, 2012	13.05	13.23	12.56	13.09	15,128	+0.16(+1.24%)
Jul 16, 2012	13.10	13.15	12.65	12.93	18,053	-0.01(-0.08%)
Jul 13, 2012	12.95	13.08	12.89	12.94	12,032	-0.08(-0.58%)
Jul 12, 2012	13.42	13.42	12.89	13.02	54,145	-0.38(-2.86%)
Jul 11, 2012	13.31	13.52	13.10	13.40	18,000	+0.18(+1.35%)
Jul 10, 2012	13.52	13.52	12.95	13.22	34,234	-0.30(-2.22%)
Jul 09, 2012	13.24	13.59	13.24	13.52	4,087	+0.22(+1.64%)
Jul 06, 2012	12.95	13.42	12.95	13.30	43,026	+0.24(+1.86%)
Jul 05, 2012	12.81	13.13	12.49	13.06	22,660	+0.31(+2.44%)
Jul 03, 2012	12.89	12.89	12.71	12.75	33,882	+0.01(+0.06%)
Jul 02, 2012	12.45	12.85	12.36	12.74	47,426	+0.22(+1.74%)
Jun 29, 2012	12.72	12.80	12.30	12.52	63,378	-0.04(-0.31%)
Jun 28, 2012	12.35	12.56	12.20	12.56	20,503	+0.07(+0.54%)
Jun 27, 2012	12.55	12.80	12.38	12.50	67,935	+0.04(+0.35%)
Jun 26, 2012	12.08	12.54	12.01	12.45	55,075	+0.36(+2.94%)
Jun 25, 2012	11.88	12.19	11.84	12.10	35,461	+0.09(+0.74%)
Jun 22, 2012	12.08	12.56	11.81	12.01	68,932	+0.09(+0.75%)
Jun 21, 2012	12.00	12.09	11.76	11.92	56,427	-0.12(-1.03%)
Jun 20, 2012	11.99	12.41	11.80	12.04	38,021	-0.00(-0.03%)
Jun 19, 2012	11.56	12.05	11.54	12.05	28,695	+0.43(+3.67%)
Jun 18, 2012	11.39	11.72	11.31	11.62	49,478	+0.10(+0.90%)
Jun 15, 2012	11.75	11.88	11.40	11.52	74,587	-0.35(-2.94%)
Jun 14, 2012	11.76	11.96	11.76	11.86	22,281	+0.07(+0.60%)
Jun 13, 2012	11.98	11.98	11.77	11.79	36,942	-0.21(-1.75%)
Jun 12, 2012	12.21	12.41	11.99	12.00	44,720	-0.24(-1.98%)
Jun 11, 2012	12.46	12.67	12.25	12.25	24,721	-0.26(-2.08%)
Jun 08, 2012	12.54	12.75	12.42	12.51	11,021	-0.15(-1.15%)
Jun 07, 2012	12.97	13.10	12.63	12.65	41,650	+0.06(+0.45%)
Jun 06, 2012	12.31	12.75	12.31	12.59	33,873	+0.40(+3.30%)
Jun 05, 2012	11.92	12.23	11.92	12.19	41,549	+0.23(+1.93%)
Jun 04, 2012	12.24	12.44	11.82	11.96	68,173	-0.34(-2.75%)
Jun 01, 2012	12.70	12.88	12.23	12.30	93,271	-0.54(-4.24%)
May 31, 2012	13.15	13.15	12.74	12.84	52,396	-0.21(-1.64%)
May 30, 2012	13.55	13.59	12.94	13.06	43,081	-0.53(-3.93%)
May 29, 2012	13.64	13.73	13.57	13.59	21,314	+0.03(+0.25%)
May 25, 2012	13.69	13.88	13.52	13.56	48,312	-0.14(-1.01%)
May 24, 2012	13.70	13.86	13.64	13.69	25,085	-0.04(-0.31%)
May 23, 2012	13.81	13.93	13.70	13.74	89,691	-0.13(-0.97%)
May 22, 2012	14.15	14.31	13.84	13.87	49,453	-0.48(-3.35%)
May 21, 2012	13.90	14.35	13.86	14.35	23,913	+0.45(+3.23%)
May 18, 2012	13.81	13.97	13.81	13.90	22,565	+0.10(+0.69%)
May 17, 2012	14.07	14.25	13.80	13.81	57,952	-0.28(-1.98%)
May 16, 2012	14.33	14.39	14.09	14.09	61,975	-0.16(-1.12%)
May 15, 2012	14.42	14.53	14.25	14.25	28,911	-0.13(-0.91%)
May 14, 2012	14.33	14.51	14.32	14.38	16,632	+0.05(+0.35%)
May 11, 2012	14.09	14.38	14.09	14.33	39,277	+0.15(+1.04%)
May 10, 2012	13.98	14.26	13.88	14.18	60,506	+0.21(+1.53%)
May 09, 2012	13.77	14.14	13.65	13.97	15,979	+0.07(+0.53%)
May 08, 2012	13.98	14.03	13.70	13.89	22,898	-0.16(-1.12%)
May 07, 2012	14.18	14.22	14.05	14.05	12,654	-0.25(-1.75%)
May 04, 2012	14.23	14.30	14.09	14.30	16,335	+0.07(+0.50%)
May 03, 2012	14.60	14.60	14.16	14.23	19,641	-0.26(-1.80%)
May 02, 2012	14.52	14.56	14.29	14.49	39,675	-0.18(-1.24%)

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.