Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.06	14.21	14.00	14.10	840,463	+0.03(+0.20%)
Jul 30, 2012	13.99	14.14	13.99	14.07	519,066	+0.04(+0.30%)
Jul 27, 2012	13.91	14.05	13.84	14.03	1,097,561	+0.26(+1.87%)
Jul 26, 2012	13.86	13.99	13.68	13.77	1,264,637	+0.07(+0.51%)
Jul 25, 2012	13.62	13.76	13.47	13.70	930,423	+0.08(+0.56%)
Jul 24, 2012	14.62	14.62	13.57	13.62	2,809,055	-1.00(-6.86%)
Jul 23, 2012	14.78	14.82	14.54	14.63	1,595,714	-0.45(-2.96%)
Jul 20, 2012	14.95	15.20	14.95	15.07	818,677	-0.01(-0.05%)
Jul 19, 2012	15.04	15.19	14.81	15.08	1,099,517	+0.14(+0.93%)
Jul 18, 2012	14.66	14.97	14.63	14.94	1,036,093	+0.33(+2.24%)
Jul 17, 2012	14.61	14.71	14.38	14.61	578,472	+0.06(+0.43%)
Jul 16, 2012	14.48	14.61	14.35	14.55	489,617	+0.08(+0.53%)
Jul 13, 2012	14.30	14.54	14.30	14.47	632,626	+0.25(+1.76%)
Jul 12, 2012	14.16	14.31	14.07	14.22	604,566	-0.10(-0.68%)
Jul 11, 2012	14.32	14.40	14.23	14.32	778,289	-0.03(-0.19%)
Jul 10, 2012	14.47	14.66	14.26	14.35	782,649	+0.00(+0.00%)
Jul 09, 2012	14.35	14.45	14.25	14.35	698,409	-0.07(-0.48%)
Jul 06, 2012	14.36	14.54	14.32	14.42	681,879	-0.07(-0.48%)
Jul 05, 2012	14.40	14.54	14.21	14.49	969,160	+0.04(+0.29%)
Jul 03, 2012	14.29	14.45	14.10	14.45	1,248,094	-0.19(-1.28%)
Jul 02, 2012	14.55	14.72	14.42	14.63	561,882	+0.08(+0.57%)
Jun 29, 2012	14.49	14.65	14.49	14.55	825,026	+0.29(+2.00%)
Jun 28, 2012	14.08	14.26	14.01	14.26	454,477	+0.03(+0.25%)
Jun 27, 2012	14.02	14.28	13.99	14.23	653,242	+0.26(+1.84%)
Jun 26, 2012	13.89	14.08	13.80	13.97	549,221	+0.15(+1.11%)
Jun 25, 2012	13.87	13.93	13.66	13.82	464,086	-0.23(-1.64%)
Jun 22, 2012	14.03	14.08	13.69	14.05	1,271,408	+0.07(+0.50%)
Jun 21, 2012	14.41	14.45	13.94	13.98	805,896	-0.43(-3.00%)
Jun 20, 2012	14.38	14.55	14.31	14.41	747,667	+0.01(+0.05%)
Jun 19, 2012	14.19	14.46	14.16	14.40	779,321	+0.29(+2.02%)
Jun 18, 2012	13.85	14.19	13.85	14.12	668,370	+0.14(+1.00%)
Jun 15, 2012	13.99	14.05	13.85	13.98	1,030,523	+0.03(+0.25%)
Jun 14, 2012	13.86	14.03	13.75	13.94	561,177	+0.08(+0.60%)
Jun 13, 2012	14.00	14.12	13.80	13.86	593,536	-0.21(-1.49%)
Jun 12, 2012	14.02	14.12	13.85	14.07	815,339	+0.09(+0.65%)
Jun 11, 2012	14.39	14.44	13.98	13.98	993,539	-0.24(-1.67%)
Jun 08, 2012	13.98	14.27	13.92	14.22	798,512	+0.15(+1.09%)
Jun 07, 2012	13.98	14.37	13.91	14.06	1,082,875	+0.28(+2.02%)
Jun 06, 2012	13.49	13.78	13.46	13.78	896,923	+0.42(+3.13%)
Jun 05, 2012	13.25	13.49	13.23	13.37	849,865	+0.05(+0.37%)
Jun 04, 2012	13.25	13.51	13.21	13.32	1,543,348	+0.08(+0.63%)
Jun 01, 2012	13.16	13.32	13.10	13.23	1,300,079	-0.12(-0.89%)
May 31, 2012	13.32	13.45	13.20	13.35	651,669	+0.05(+0.37%)
May 30, 2012	13.49	13.54	13.27	13.30	626,253	-0.35(-2.55%)
May 29, 2012	13.55	13.77	13.46	13.65	706,471	+0.21(+1.55%)
May 25, 2012	13.43	13.53	13.39	13.44	680,775	-0.01(-0.05%)
May 24, 2012	13.31	13.47	13.22	13.45	753,607	+0.15(+1.10%)
May 23, 2012	13.03	13.32	12.93	13.30	561,922	+0.17(+1.33%)
May 22, 2012	13.32	13.38	13.07	13.13	545,696	-0.14(-1.05%)
May 21, 2012	12.92	13.28	12.82	13.27	1,192,346	+0.38(+2.92%)
May 18, 2012	13.18	13.29	12.86	12.89	949,662	-0.27(-2.06%)
May 17, 2012	13.54	13.55	13.16	13.16	1,026,503	-0.36(-2.68%)
May 16, 2012	13.78	13.85	13.52	13.53	692,841	-0.17(-1.27%)
May 15, 2012	13.89	13.94	13.65	13.70	753,018	-0.13(-0.91%)
May 14, 2012	13.89	13.99	13.79	13.83	619,836	-0.22(-1.54%)
May 11, 2012	13.96	14.14	13.96	14.04	892,830	-0.01(-0.05%)
May 10, 2012	14.10	14.18	13.99	14.05	1,015,225	+0.04(+0.30%)
May 09, 2012	13.80	14.10	13.78	14.01	848,670	+0.03(+0.25%)
May 08, 2012	13.83	14.01	13.64	13.97	1,074,988	+0.11(+0.80%)
May 07, 2012	13.71	13.89	13.69	13.86	945,609	+0.12(+0.90%)
May 04, 2012	14.06	14.09	13.74	13.74	1,123,528	-0.39(-2.73%)
May 03, 2012	14.27	14.31	14.09	14.12	1,203,432	-0.13(-0.92%)
May 02, 2012	14.20	14.36	14.12	14.25	1,227,284	+0.04(+0.29%)

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.