Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	13.77	14.45	13.51	13.95	14,979	+0.10(+0.72%)
Jul 30, 2012	13.86	14.00	13.76	13.85	7,555	-0.06(-0.43%)
Jul 27, 2012	13.65	13.91	13.30	13.91	7,267	+0.29(+2.13%)
Jul 26, 2012	13.51	13.64	13.50	13.62	5,201	+0.31(+2.33%)
Jul 25, 2012	13.42	13.74	13.22	13.31	11,205	-0.20(-1.48%)
Jul 24, 2012	13.69	13.70	13.39	13.51	9,129	-0.07(-0.52%)
Jul 23, 2012	13.69	14.09	13.52	13.58	9,418	-0.29(-2.09%)
Jul 20, 2012	13.90	14.39	13.68	13.87	8,334	-0.18(-1.28%)
Jul 19, 2012	14.01	14.20	13.77	14.05	8,308	+0.08(+0.57%)
Jul 18, 2012	14.05	14.49	13.74	13.97	8,674	-0.03(-0.21%)
Jul 17, 2012	13.91	14.26	13.68	14.00	27,681	+0.12(+0.86%)
Jul 16, 2012	13.85	14.05	13.85	13.88	10,312	-0.13(-0.93%)
Jul 13, 2012	13.77	14.19	13.60	14.01	12,592	+0.06(+0.43%)
Jul 12, 2012	13.79	14.15	13.72	13.95	10,729	+0.02(+0.14%)
Jul 11, 2012	13.70	14.04	13.45	13.93	7,323	+0.25(+1.83%)
Jul 10, 2012	13.86	14.08	13.68	13.68	13,202	-0.12(-0.87%)
Jul 09, 2012	13.71	14.04	13.67	13.80	9,756	+0.13(+0.95%)
Jul 06, 2012	13.70	14.02	13.47	13.67	8,950	-0.08(-0.58%)
Jul 05, 2012	14.02	14.15	13.65	13.75	17,168	-0.25(-1.79%)
Jul 03, 2012	14.24	14.24	13.66	14.00	28,181	-0.23(-1.62%)
Jul 02, 2012	14.34	14.47	13.85	14.23	20,732	+0.01(+0.07%)
Jun 29, 2012	14.10	14.22	13.89	14.22	12,079	+0.38(+2.75%)
Jun 28, 2012	13.96	13.96	13.77	13.84	11,344	-0.31(-2.19%)
Jun 27, 2012	13.76	14.15	13.76	14.15	11,018	+0.31(+2.24%)
Jun 26, 2012	13.77	14.15	13.70	13.84	15,771	+0.02(+0.14%)
Jun 25, 2012	13.92	14.18	13.74	13.82	24,890	-0.37(-2.61%)
Jun 22, 2012	12.93	14.20	12.85	14.19	160,591	+1.42(+11.12%)
Jun 21, 2012	12.79	12.91	12.60	12.77	14,180	-0.13(-1.01%)
Jun 20, 2012	13.50	13.50	12.74	12.90	15,525	-0.64(-4.73%)
Jun 19, 2012	13.45	14.35	13.45	13.54	28,295	+0.25(+1.88%)
Jun 18, 2012	13.39	13.43	12.97	13.29	14,338	-0.05(-0.37%)
Jun 15, 2012	13.04	13.75	12.84	13.34	29,201	+0.15(+1.14%)
Jun 14, 2012	12.53	13.25	12.53	13.19	20,368	+0.63(+5.02%)
Jun 13, 2012	12.78	12.81	12.45	12.56	10,432	-0.29(-2.26%)
Jun 12, 2012	12.02	12.89	12.02	12.85	14,802	+0.31(+2.47%)
Jun 11, 2012	12.38	12.83	12.30	12.54	15,234	+0.31(+2.53%)
Jun 08, 2012	12.10	12.92	10.95	12.23	10,969	-0.15(-1.21%)
Jun 07, 2012	12.78	12.78	12.06	12.38	10,288	-0.19(-1.51%)
Jun 06, 2012	12.48	12.67	12.22	12.57	9,944	+0.09(+0.72%)
Jun 05, 2012	11.81	12.58	11.81	12.48	8,719	+0.62(+5.23%)
Jun 04, 2012	11.89	12.39	11.76	11.86	18,385	+0.01(+0.08%)
Jun 01, 2012	11.61	12.24	11.61	11.85	16,084	-0.54(-4.36%)
May 31, 2012	11.90	12.92	11.90	12.39	15,444	+0.57(+4.82%)
May 30, 2012	12.02	12.25	11.78	11.82	15,621	-0.29(-2.39%)
May 29, 2012	11.92	12.19	11.92	12.11	6,864	+0.24(+2.02%)
May 25, 2012	11.85	11.94	11.85	11.87	3,219	+0.00(+0.00%)
May 24, 2012	11.74	11.92	11.70	11.87	4,955	+0.20(+1.71%)
May 23, 2012	11.59	11.94	11.46	11.67	8,452	+0.14(+1.21%)
May 22, 2012	11.37	11.80	11.37	11.53	22,333	-0.11(-0.95%)
May 21, 2012	11.86	12.09	11.50	11.64	18,675	-0.12(-1.02%)
May 18, 2012	11.58	11.98	11.58	11.76	15,874	+0.16(+1.38%)
May 17, 2012	12.03	12.05	11.60	11.60	7,224	-0.44(-3.65%)
May 16, 2012	12.13	12.17	11.95	12.04	9,063	+0.04(+0.33%)
May 15, 2012	12.21	12.38	11.95	12.00	9,686	-0.29(-2.36%)
May 14, 2012	12.15	12.94	11.97	12.29	10,059	-0.01(-0.08%)
May 11, 2012	12.24	12.41	12.18	12.30	6,547	+0.05(+0.41%)
May 10, 2012	11.88	12.36	11.87	12.25	6,278	+0.20(+1.66%)
May 09, 2012	12.00	12.07	11.79	12.05	9,044	-0.17(-1.39%)
May 08, 2012	12.01	12.24	12.01	12.22	10,709	+0.11(+0.91%)
May 07, 2012	11.75	12.26	11.75	12.11	6,829	+0.41(+3.50%)
May 04, 2012	11.91	11.91	11.60	11.70	17,109	-0.25(-2.09%)
May 03, 2012	12.00	12.33	11.95	11.95	10,770	-0.12(-0.99%)
May 02, 2012	12.00	12.11	11.97	12.07	8,710	+0.01(+0.08%)

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.