Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.45	14.48	14.26	14.28	336,967	-0.19(-1.34%)
Jul 30, 2012	14.36	14.50	14.27	14.47	340,541	+0.05(+0.38%)
Jul 27, 2012	14.17	14.49	14.17	14.42	274,317	+0.24(+1.69%)
Jul 26, 2012	14.50	14.50	14.17	14.18	320,394	-0.24(-1.66%)
Jul 25, 2012	14.48	14.51	14.28	14.42	321,691	+0.02(+0.11%)
Jul 24, 2012	14.41	14.45	14.32	14.40	208,197	-0.01(-0.05%)
Jul 23, 2012	14.31	14.48	14.31	14.41	241,539	-0.10(-0.69%)
Jul 20, 2012	14.40	14.53	14.40	14.51	322,546	-0.02(-0.16%)
Jul 19, 2012	14.59	14.61	14.41	14.53	364,333	-0.02(-0.16%)
Jul 18, 2012	14.52	14.68	14.48	14.55	189,122	+0.03(+0.21%)
Jul 17, 2012	14.56	14.62	14.40	14.52	282,247	-0.01(-0.05%)
Jul 16, 2012	14.69	14.69	14.50	14.53	244,326	-0.15(-1.05%)
Jul 13, 2012	14.59	14.72	14.58	14.69	273,945	+0.16(+1.12%)
Jul 12, 2012	14.51	14.59	14.41	14.52	133,405	-0.05(-0.32%)
Jul 11, 2012	14.49	14.59	14.49	14.57	149,437	+0.06(+0.43%)
Jul 10, 2012	14.47	14.55	14.44	14.51	159,095	+0.05(+0.32%)
Jul 09, 2012	14.42	14.50	14.36	14.46	142,077	+0.02(+0.11%)
Jul 06, 2012	14.53	14.63	14.44	14.45	164,521	-0.19(-1.27%)
Jul 05, 2012	14.52	14.66	14.50	14.63	205,858	+0.04(+0.26%)
Jul 03, 2012	14.34	14.59	14.31	14.59	182,098	+0.29(+2.00%)
Jul 02, 2012	14.31	14.38	14.22	14.31	303,820	+0.03(+0.22%)
Jun 29, 2012	14.34	14.38	14.21	14.28	260,019	+0.01(+0.05%)
Jun 28, 2012	14.11	14.27	14.07	14.27	213,916	+0.08(+0.60%)
Jun 27, 2012	13.76	14.18	13.76	14.18	266,235	+0.30(+2.17%)
Jun 26, 2012	13.77	13.98	13.66	13.88	291,136	+0.15(+1.13%)
Jun 25, 2012	13.71	13.80	13.66	13.73	199,386	-0.13(-0.95%)
Jun 22, 2012	13.76	13.90	13.67	13.86	1,005,307	+0.18(+1.30%)
Jun 21, 2012	13.88	13.91	13.66	13.68	210,252	-0.15(-1.12%)
Jun 20, 2012	13.85	13.97	13.83	13.84	184,864	-0.07(-0.50%)
Jun 19, 2012	13.89	14.03	13.84	13.91	372,498	+0.03(+0.22%)
Jun 18, 2012	13.76	13.91	13.76	13.87	158,545	+0.08(+0.56%)
Jun 15, 2012	13.85	13.91	13.77	13.80	633,220	-0.03(-0.22%)
Jun 14, 2012	13.73	13.84	13.70	13.83	144,553	+0.13(+0.96%)
Jun 13, 2012	13.67	13.79	13.55	13.70	209,029	+0.05(+0.40%)
Jun 12, 2012	13.61	13.66	13.45	13.64	244,529	+0.06(+0.46%)
Jun 11, 2012	13.89	13.89	13.58	13.58	270,413	-0.22(-1.57%)
Jun 08, 2012	13.60	13.80	13.50	13.80	324,489	+0.15(+1.13%)
Jun 07, 2012	13.79	13.79	13.61	13.64	217,137	-0.05(-0.40%)
Jun 06, 2012	13.63	13.71	13.46	13.70	176,143	+0.12(+0.91%)
Jun 05, 2012	13.46	13.62	13.39	13.57	201,216	+0.08(+0.57%)
Jun 04, 2012	13.46	13.54	13.42	13.50	188,685	+0.08(+0.58%)
Jun 01, 2012	13.30	13.46	13.30	13.42	223,258	-0.04(-0.29%)
May 31, 2012	13.39	13.51	13.34	13.46	272,740	+0.08(+0.58%)
May 30, 2012	13.50	13.57	13.36	13.38	237,147	-0.20(-1.48%)
May 29, 2012	13.68	13.69	13.50	13.58	213,467	-0.03(-0.23%)
May 25, 2012	13.81	13.81	13.57	13.61	207,274	-0.15(-1.07%)
May 24, 2012	13.58	13.76	13.53	13.76	185,634	+0.13(+0.96%)
May 23, 2012	13.58	13.64	13.50	13.63	279,021	+0.05(+0.40%)
May 22, 2012	13.67	13.70	13.52	13.57	252,512	-0.05(-0.34%)
May 21, 2012	13.53	13.63	13.44	13.62	230,599	+0.12(+0.86%)
May 18, 2012	13.51	13.64	13.48	13.50	363,336	-0.01(-0.06%)
May 17, 2012	13.52	13.67	13.49	13.51	339,566	-0.11(-0.80%)
May 16, 2012	13.74	13.77	13.61	13.62	244,621	-0.05(-0.40%)
May 15, 2012	13.63	13.75	13.56	13.67	271,661	+0.05(+0.40%)
May 14, 2012	13.70	13.77	13.54	13.62	222,288	-0.12(-0.84%)
May 11, 2012	13.69	13.80	13.65	13.74	367,679	-0.03(-0.22%)
May 10, 2012	13.62	13.81	13.59	13.77	259,996	+0.26(+1.89%)
May 09, 2012	13.53	13.60	13.48	13.51	389,802	-0.14(-1.02%)
May 08, 2012	13.53	13.73	13.53	13.65	353,036	-0.02(-0.11%)
May 07, 2012	13.56	13.72	13.53	13.67	270,663	+0.04(+0.28%)
May 04, 2012	13.60	13.70	13.50	13.63	382,816	-0.02(-0.11%)
May 03, 2012	13.72	13.79	13.60	13.64	336,414	-0.04(-0.30%)
May 02, 2012	13.79	13.81	13.61	13.68	413,890	-0.12(-0.89%)

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.