Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.08	15.21	14.86	14.87	203,513	-0.24(-1.60%)
Jul 30, 2012	15.38	15.43	14.99	15.11	164,085	-0.29(-1.85%)
Jul 27, 2012	15.11	15.46	15.09	15.40	152,870	+0.36(+2.39%)
Jul 26, 2012	15.10	15.28	14.95	15.04	121,551	+0.17(+1.15%)
Jul 25, 2012	15.03	15.10	14.79	14.87	169,071	-0.05(-0.35%)
Jul 24, 2012	15.32	15.32	14.86	14.92	318,464	-0.36(-2.33%)
Jul 23, 2012	15.27	15.65	15.11	15.28	488,313	-0.48(-3.06%)
Jul 20, 2012	14.93	16.24	14.93	15.76	906,086	-1.57(-9.04%)
Jul 19, 2012	17.29	17.49	17.18	17.33	186,843	+0.02(+0.10%)
Jul 18, 2012	16.61	17.47	16.55	17.31	350,209	+0.66(+3.95%)
Jul 17, 2012	16.92	16.92	16.56	16.65	96,280	-0.14(-0.81%)
Jul 16, 2012	16.80	16.82	16.59	16.79	85,584	-0.11(-0.68%)
Jul 13, 2012	17.08	17.12	16.83	16.90	283,639	-0.16(-0.93%)
Jul 12, 2012	16.63	17.20	16.51	17.06	303,157	+0.31(+1.86%)
Jul 11, 2012	16.72	16.77	16.58	16.75	103,437	+0.04(+0.24%)
Jul 10, 2012	16.74	16.94	16.66	16.71	243,320	-0.04(-0.24%)
Jul 09, 2012	16.69	16.76	16.55	16.75	176,590	-0.00(-0.03%)
Jul 06, 2012	16.72	16.80	16.64	16.75	109,429	-0.12(-0.73%)
Jul 05, 2012	16.71	16.91	16.69	16.87	130,973	+0.10(+0.60%)
Jul 03, 2012	16.68	16.77	16.64	16.77	171,197	+0.07(+0.42%)
Jul 02, 2012	16.48	16.74	16.38	16.70	140,937	+0.22(+1.36%)
Jun 29, 2012	16.35	16.58	16.32	16.48	268,389	+0.49(+3.07%)
Jun 28, 2012	15.88	16.01	15.72	15.99	113,068	-0.06(-0.38%)
Jun 27, 2012	16.04	16.15	15.90	16.05	170,155	+0.01(+0.05%)
Jun 26, 2012	15.87	16.22	15.60	16.04	162,657	+0.14(+0.91%)
Jun 25, 2012	16.04	16.13	15.78	15.90	135,918	-0.38(-2.35%)
Jun 22, 2012	16.10	16.33	15.95	16.28	373,441	+0.29(+1.81%)
Jun 21, 2012	16.28	16.28	15.95	15.99	153,818	-0.33(-2.02%)
Jun 20, 2012	16.20	16.50	16.06	16.32	186,073	+0.06(+0.38%)
Jun 19, 2012	16.00	16.31	15.83	16.26	172,115	+0.30(+1.90%)
Jun 18, 2012	15.56	16.00	15.43	15.95	134,086	+0.35(+2.22%)
Jun 15, 2012	15.31	15.80	15.25	15.61	468,236	+0.37(+2.45%)
Jun 14, 2012	15.29	15.38	15.07	15.23	173,466	-0.09(-0.57%)
Jun 13, 2012	15.34	15.66	15.18	15.32	178,645	-0.01(-0.09%)
Jun 12, 2012	15.41	15.48	15.21	15.33	297,809	+0.00(+0.00%)
Jun 11, 2012	15.87	15.95	15.33	15.33	233,866	-0.45(-2.84%)
Jun 08, 2012	15.65	15.91	15.59	15.78	199,332	+0.09(+0.59%)
Jun 07, 2012	16.06	16.11	15.65	15.69	220,502	-0.18(-1.16%)
Jun 06, 2012	15.60	15.89	15.60	15.87	173,357	+0.43(+2.76%)
Jun 05, 2012	15.20	15.50	15.20	15.45	127,127	+0.14(+0.89%)
Jun 04, 2012	15.40	15.49	14.95	15.31	228,423	-0.04(-0.29%)
Jun 01, 2012	15.44	15.51	15.29	15.36	247,319	-0.49(-3.10%)
May 31, 2012	15.79	15.98	15.60	15.85	255,278	+0.11(+0.73%)
May 30, 2012	16.02	16.10	15.71	15.73	153,048	-0.47(-2.90%)
May 29, 2012	16.17	16.35	15.98	16.20	161,552	+0.17(+1.07%)
May 25, 2012	16.12	16.25	15.93	16.03	158,412	-0.11(-0.68%)
May 24, 2012	16.03	16.14	15.86	16.14	111,385	+0.13(+0.82%)
May 23, 2012	15.90	16.08	15.74	16.01	186,877	-0.10(-0.60%)
May 22, 2012	16.22	16.29	15.98	16.11	229,309	-0.13(-0.78%)
May 21, 2012	16.09	16.32	15.89	16.23	223,109	+0.20(+1.25%)
May 18, 2012	15.98	16.32	15.94	16.03	195,777	+0.03(+0.16%)
May 17, 2012	16.36	16.38	15.99	16.01	230,414	-0.30(-1.82%)
May 16, 2012	16.37	16.60	16.26	16.30	300,780	+0.03(+0.16%)
May 15, 2012	16.30	16.46	16.22	16.28	276,938	-0.02(-0.13%)
May 14, 2012	15.96	16.48	15.73	16.30	522,569	+0.12(+0.73%)
May 11, 2012	16.06	16.28	16.05	16.18	313,055	-0.03(-0.16%)
May 10, 2012	16.21	16.37	16.08	16.21	202,329	+0.09(+0.57%)
May 09, 2012	15.91	16.22	15.90	16.12	159,991	+0.00(+0.00%)
May 08, 2012	15.79	16.15	15.75	16.12	182,636	+0.17(+1.10%)
May 07, 2012	15.73	16.05	15.62	15.94	221,258	+0.14(+0.91%)
May 04, 2012	15.96	15.96	15.67	15.80	232,364	-0.31(-1.90%)
May 03, 2012	16.36	16.41	16.04	16.10	239,946	-0.32(-1.97%)
May 02, 2012	16.15	16.44	15.93	16.43	284,758	+0.23(+1.40%)

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.