Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.23	15.25	15.00	15.00	263,657	-0.22(-1.42%)
Jul 30, 2012	15.23	15.33	15.20	15.22	370,713	-0.05(-0.35%)
Jul 27, 2012	15.06	15.33	15.06	15.27	192,736	+0.21(+1.37%)
Jul 26, 2012	15.08	15.22	15.00	15.06	104,516	+0.13(+0.89%)
Jul 25, 2012	15.08	15.13	14.86	14.93	130,097	-0.02(-0.16%)
Jul 24, 2012	15.11	15.11	14.92	14.96	258,924	-0.13(-0.85%)
Jul 23, 2012	15.04	15.27	15.04	15.08	139,695	-0.12(-0.78%)
Jul 20, 2012	15.03	15.33	15.03	15.20	187,940	+0.05(+0.36%)
Jul 19, 2012	15.22	15.28	15.09	15.15	282,507	-0.05(-0.32%)
Jul 18, 2012	15.25	15.29	15.07	15.20	308,732	-0.11(-0.71%)
Jul 17, 2012	15.26	15.33	15.09	15.31	412,322	+0.12(+0.81%)
Jul 16, 2012	15.20	15.24	15.13	15.18	125,594	-0.03(-0.23%)
Jul 13, 2012	15.16	15.32	15.09	15.22	339,075	+0.07(+0.49%)
Jul 12, 2012	15.01	15.16	14.96	15.14	164,922	+0.08(+0.55%)
Jul 11, 2012	15.02	15.10	14.97	15.06	174,498	+0.07(+0.49%)
Jul 10, 2012	15.07	15.07	14.90	14.99	216,390	+0.04(+0.26%)
Jul 09, 2012	14.86	14.96	14.85	14.95	80,220	+0.02(+0.13%)
Jul 06, 2012	14.83	15.00	14.83	14.93	110,269	-0.03(-0.20%)
Jul 05, 2012	15.02	15.04	14.92	14.96	97,795	-0.08(-0.52%)
Jul 04, 2012	15.02	15.15	14.94	15.04	273,245	+0.00(+0.00%)
Jul 03, 2012	15.02	15.15	14.94	15.04	273,245	+0.03(+0.23%)
Jul 02, 2012	14.81	15.02	14.80	15.00	262,378	+0.20(+1.36%)
Jun 29, 2012	14.91	14.91	14.53	14.80	249,293	+0.11(+0.77%)
Jun 28, 2012	14.59	14.71	14.48	14.69	225,007	-0.03(-0.20%)
Jun 27, 2012	14.50	14.75	14.43	14.72	187,915	+0.22(+1.49%)
Jun 26, 2012	14.43	14.60	14.39	14.50	201,383	+0.03(+0.24%)
Jun 25, 2012	14.44	14.54	14.44	14.47	136,172	-0.12(-0.84%)
Jun 22, 2012	14.52	14.63	14.46	14.59	482,870	+0.17(+1.16%)
Jun 21, 2012	14.53	14.65	14.41	14.42	241,346	-0.17(-1.14%)
Jun 20, 2012	14.85	14.87	14.58	14.59	260,449	-0.30(-2.01%)
Jun 19, 2012	14.82	14.96	14.76	14.89	412,910	+0.12(+0.83%)
Jun 18, 2012	14.73	14.88	14.71	14.77	266,231	-0.00(-0.03%)
Jun 15, 2012	14.62	14.92	14.58	14.77	799,725	+0.11(+0.77%)
Jun 14, 2012	14.47	14.70	14.47	14.66	312,223	+0.13(+0.91%)
Jun 13, 2012	14.43	14.68	14.36	14.52	410,365	+0.07(+0.48%)
Jun 12, 2012	14.52	14.52	14.31	14.46	341,009	+0.03(+0.20%)
Jun 11, 2012	14.63	14.64	14.42	14.43	283,827	-0.10(-0.71%)
Jun 08, 2012	14.42	14.59	14.33	14.53	247,391	+0.06(+0.44%)
Jun 07, 2012	14.45	14.54	14.37	14.47	425,462	+0.15(+1.03%)
Jun 06, 2012	14.16	14.32	14.10	14.32	248,376	+0.21(+1.46%)
Jun 05, 2012	14.07	14.17	14.00	14.11	380,710	-0.02(-0.17%)
Jun 04, 2012	14.07	14.18	14.04	14.14	177,095	+0.09(+0.63%)
Jun 01, 2012	13.89	14.25	13.89	14.05	214,460	-0.07(-0.52%)
May 31, 2012	14.04	14.21	13.98	14.12	316,060	+0.13(+0.91%)
May 30, 2012	14.05	14.17	13.86	13.99	333,376	+0.08(+0.57%)
May 29, 2012	13.99	14.02	13.78	13.91	251,513	+0.00(+0.00%)
May 28, 2012					64,386	+0.00(+0.00%)
May 25, 2012	13.94	13.96	13.84	13.89	152,884	-0.01(-0.07%)
May 24, 2012	13.78	13.90	13.67	13.89	169,213	+0.13(+0.95%)
May 23, 2012	13.77	13.94	13.70	13.76	303,847	-0.14(-0.98%)
May 22, 2012	13.85	13.99	13.82	13.90	279,324	-0.03(-0.21%)
May 21, 2012	13.92	13.93	13.77	13.93	261,712	+0.04(+0.28%)
May 18, 2012	13.90	13.99	13.86	13.89	269,146	-0.04(-0.28%)
May 17, 2012	14.16	14.18	13.90	13.93	278,967	-0.21(-1.47%)
May 16, 2012	14.14	14.22	14.13	14.14	98,672	+0.01(+0.07%)
May 15, 2012	14.10	14.18	14.02	14.13	210,746	+0.06(+0.45%)
May 14, 2012	14.01	14.12	13.93	14.06	199,619	-0.05(-0.34%)
May 11, 2012	14.03	14.19	13.99	14.11	262,682	-0.09(-0.65%)
May 10, 2012	14.10	14.23	14.02	14.21	352,852	+0.14(+1.00%)
May 09, 2012	13.97	14.08	13.91	14.06	215,627	+0.01(+0.07%)
May 08, 2012	13.85	14.08	13.78	14.05	402,520	+0.22(+1.58%)
May 07, 2012	13.76	13.87	13.72	13.84	254,797	+0.06(+0.46%)
May 04, 2012	13.77	13.94	13.77	13.77	287,828	-0.02(-0.18%)
May 03, 2012	13.87	13.96	13.79	13.80	372,452	-0.11(-0.77%)
May 02, 2012	13.84	13.98	13.83	13.90	202,851	-0.02(-0.17%)

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.