Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.63	14.68	14.03	14.33	4,941	-0.35(-2.35%)
Jul 30, 2012	14.29	14.76	14.07	14.68	2,045	+0.22(+1.49%)
Jul 27, 2012	14.59	14.81	14.33	14.46	10,209	-0.17(-1.18%)
Jul 26, 2012	15.02	15.02	14.03	14.63	3,393	+0.13(+0.89%)
Jul 25, 2012	14.59	14.72	13.99	14.50	5,886	+0.00(+0.00%)
Jul 24, 2012	14.63	15.15	14.16	14.50	13,201	-0.26(-1.75%)
Jul 23, 2012	14.37	14.89	14.24	14.76	6,087	-0.13(-0.87%)
Jul 20, 2012	14.76	14.89	14.59	14.89	3,767	+0.35(+2.37%)
Jul 19, 2012	14.03	14.81	14.03	14.55	5,611	+0.39(+2.74%)
Jul 18, 2012	14.29	14.29	14.03	14.16	3,040	-0.30(-2.09%)
Jul 17, 2012	14.50	15.02	14.24	14.46	5,574	+0.22(+1.52%)
Jul 16, 2012	14.68	15.02	14.03	14.24	10,008	-0.39(-2.66%)
Jul 13, 2012	13.94	14.89	13.81	14.63	12,903	+0.95(+6.94%)
Jul 12, 2012	13.73	14.26	13.38	13.68	5,207	+0.04(+0.32%)
Jul 11, 2012	13.86	14.03	13.51	13.64	2,278	-0.22(-1.56%)
Jul 10, 2012	13.86	14.29	13.52	13.86	3,535	-0.26(-1.83%)
Jul 09, 2012	14.46	14.46	13.55	14.11	6,971	-0.47(-3.25%)
Jul 06, 2012	14.20	14.59	13.86	14.59	3,414	+0.09(+0.60%)
Jul 05, 2012	14.07	14.68	13.77	14.50	13,248	+0.13(+0.90%)
Jul 03, 2012	13.77	14.42	13.60	14.37	8,365	+0.40(+2.84%)
Jul 02, 2012	13.81	14.11	13.47	13.98	7,054	+0.16(+1.19%)
Jun 29, 2012	13.64	13.81	13.23	13.81	3,630	+0.30(+2.20%)
Jun 28, 2012	13.38	13.51	12.95	13.51	1,542	-0.13(-0.92%)
Jun 27, 2012	13.38	13.77	13.17	13.64	7,830	+0.09(+0.64%)
Jun 26, 2012	13.29	13.60	13.29	13.55	1,577	+0.09(+0.64%)
Jun 25, 2012	13.47	13.81	13.29	13.47	2,339	-0.30(-2.19%)
Jun 22, 2012	13.60	13.86	13.16	13.77	6,747	+0.09(+0.63%)
Jun 21, 2012	13.81	13.81	12.82	13.68	6,346	-0.13(-0.94%)
Jun 20, 2012	13.68	14.03	12.52	13.81	19,139	+0.00(+0.00%)
Jun 19, 2012	13.86	14.03	13.21	13.81	4,130	+0.22(+1.58%)
Jun 18, 2012	13.68	13.81	13.55	13.60	895	-0.43(-3.07%)
Jun 15, 2012	13.94	14.03	13.38	14.03	2,073	+0.31(+2.28%)
Jun 14, 2012	13.55	14.16	13.38	13.72	3,619	+0.12(+0.88%)
Jun 13, 2012	13.86	13.86	13.51	13.60	910	-0.17(-1.25%)
Jun 12, 2012	13.98	13.98	13.16	13.77	3,113	-0.17(-1.24%)
Jun 11, 2012	13.94	14.50	13.51	13.94	651	+0.00(+0.00%)
Jun 08, 2012	13.64	13.94	13.47	13.94	3,670	-0.13(-0.92%)
Jun 07, 2012	14.55	14.59	13.99	14.07	4,311	-0.17(-1.21%)
Jun 06, 2012	13.38	14.72	13.38	14.24	13,619	+0.86(+6.45%)
Jun 05, 2012	13.29	13.60	13.16	13.38	2,730	-0.04(-0.32%)
Jun 04, 2012	13.64	13.68	13.29	13.42	2,448	+0.09(+0.65%)
Jun 01, 2012	13.86	13.94	13.29	13.34	3,847	-0.69(-4.92%)
May 31, 2012	13.86	14.55	13.60	14.03	4,376	+0.30(+2.20%)
May 30, 2012	13.60	13.81	13.08	13.73	6,445	-0.30(-2.15%)
May 29, 2012	13.38	14.11	12.95	14.03	17,284	+0.65(+4.84%)
May 25, 2012	13.86	14.17	13.38	13.38	13,410	-0.35(-2.52%)
May 24, 2012	13.64	14.20	13.29	13.73	3,894	-0.09(-0.62%)
May 23, 2012	14.33	14.33	13.03	13.81	34,913	-0.73(-5.04%)
May 22, 2012	14.85	15.15	14.24	14.55	7,619	-0.47(-3.16%)
May 21, 2012	14.46	15.02	13.86	15.02	4,876	+0.65(+4.50%)
May 18, 2012	15.06	15.06	13.90	14.37	28,763	-0.82(-5.40%)
May 17, 2012	15.11	15.54	14.33	15.19	29,134	-0.04(-0.28%)
May 16, 2012	15.19	15.54	14.76	15.24	15,095	-0.09(-0.56%)
May 15, 2012	15.15	15.81	14.81	15.32	12,211	+0.17(+1.14%)
May 14, 2012	15.11	16.19	14.89	15.15	20,668	-0.82(-5.14%)
May 11, 2012	15.97	16.36	15.67	15.97	12,125	+0.09(+0.54%)
May 10, 2012	15.41	16.14	15.15	15.88	8,367	+0.39(+2.51%)
May 09, 2012	15.32	15.71	15.15	15.50	4,238	-0.13(-0.83%)
May 08, 2012	15.71	15.75	14.72	15.63	27,848	-0.35(-2.16%)
May 07, 2012	15.93	16.14	15.50	15.97	13,583	-0.17(-1.07%)
May 04, 2012	16.32	16.40	15.88	16.14	11,667	-0.43(-2.60%)
May 03, 2012	17.01	17.01	16.32	16.57	8,893	-0.26(-1.54%)
May 02, 2012	16.62	17.05	16.53	16.83	9,483	+0.04(+0.26%)

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.