Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.28	14.72	14.26	14.64	83,403	+0.36(+2.49%)
Jul 30, 2012	14.26	14.54	14.26	14.28	26,681	-0.03(-0.20%)
Jul 27, 2012	14.22	14.41	14.09	14.31	76,626	+0.16(+1.12%)
Jul 26, 2012	14.49	14.71	13.81	14.15	85,876	+0.01(+0.07%)
Jul 25, 2012	14.27	14.27	14.09	14.14	45,376	+0.05(+0.33%)
Jul 24, 2012	14.24	14.33	14.05	14.09	94,492	-0.11(-0.79%)
Jul 23, 2012	14.12	14.33	14.11	14.20	31,701	-0.22(-1.49%)
Jul 20, 2012	14.66	14.74	14.39	14.42	50,916	-0.36(-2.47%)
Jul 19, 2012	14.98	15.07	14.66	14.78	33,625	-0.17(-1.13%)
Jul 18, 2012	14.85	15.14	14.83	14.95	38,424	-0.02(-0.12%)
Jul 17, 2012	15.18	15.38	14.93	14.97	32,186	-0.09(-0.62%)
Jul 16, 2012	15.31	15.47	15.07	15.07	37,886	-0.27(-1.77%)
Jul 13, 2012	15.01	15.53	15.01	15.34	38,017	+0.44(+2.95%)
Jul 12, 2012	15.21	15.21	14.64	14.90	67,103	-0.51(-3.34%)
Jul 11, 2012	15.26	15.53	15.19	15.41	76,964	+0.08(+0.55%)
Jul 10, 2012	15.62	15.64	15.22	15.33	65,027	-0.05(-0.30%)
Jul 09, 2012	15.57	15.64	15.24	15.37	80,690	-0.21(-1.32%)
Jul 06, 2012	15.51	15.83	15.36	15.58	36,876	-0.13(-0.83%)
Jul 05, 2012	15.78	15.80	15.48	15.71	43,644	-0.17(-1.06%)
Jul 03, 2012	15.47	15.90	15.47	15.88	61,496	+0.39(+2.54%)
Jul 02, 2012	15.39	15.72	15.18	15.49	67,344	+0.13(+0.85%)
Jun 29, 2012	15.15	15.40	15.04	15.36	107,091	+0.65(+4.45%)
Jun 28, 2012	14.17	14.79	14.06	14.70	139,853	+0.32(+2.21%)
Jun 27, 2012	14.15	14.43	14.07	14.38	88,998	+0.30(+2.12%)
Jun 26, 2012	14.22	14.36	14.03	14.08	76,604	-0.06(-0.40%)
Jun 25, 2012	14.28	14.28	14.06	14.14	75,352	-0.31(-2.14%)
Jun 22, 2012	14.75	14.75	14.38	14.45	100,868	-0.12(-0.83%)
Jun 21, 2012	15.19	15.19	14.51	14.57	61,718	-0.66(-4.36%)
Jun 20, 2012	15.41	15.52	15.15	15.23	72,091	-0.25(-1.63%)
Jun 19, 2012	14.78	15.73	14.78	15.49	149,270	+0.74(+5.01%)
Jun 18, 2012	15.23	15.32	14.68	14.75	63,001	-0.56(-3.67%)
Jun 15, 2012	14.68	15.38	14.68	15.31	97,479	+0.63(+4.27%)
Jun 14, 2012	14.40	14.87	14.20	14.68	125,538	+0.36(+2.48%)
Jun 13, 2012	14.77	14.77	14.27	14.33	75,515	-0.36(-2.48%)
Jun 12, 2012	14.52	14.77	14.32	14.69	99,975	+0.30(+2.08%)
Jun 11, 2012	15.50	15.52	14.36	14.39	118,998	-0.94(-6.10%)
Jun 08, 2012	15.48	15.48	15.00	15.33	92,123	-0.25(-1.62%)
Jun 07, 2012	15.79	15.93	15.52	15.58	108,189	+0.11(+0.73%)
Jun 06, 2012	15.33	15.52	15.22	15.47	82,455	+0.33(+2.16%)
Jun 05, 2012	15.20	15.50	15.07	15.14	54,182	-0.22(-1.46%)
Jun 04, 2012	15.34	15.88	14.86	15.36	117,363	+0.17(+1.11%)
Jun 01, 2012	15.06	15.40	14.96	15.20	70,642	-0.31(-1.99%)
May 31, 2012	15.85	15.85	15.36	15.50	129,658	-0.32(-2.01%)
May 30, 2012	15.89	16.25	15.70	15.82	99,789	-0.22(-1.34%)
May 29, 2012	15.93	16.19	15.63	16.04	78,961	+0.36(+2.32%)
May 25, 2012	15.55	15.77	15.44	15.67	66,787	+0.11(+0.72%)
May 24, 2012	15.92	15.92	15.27	15.56	136,877	+0.02(+0.12%)
May 23, 2012	15.43	15.68	15.15	15.54	88,791	-0.05(-0.30%)
May 22, 2012	16.18	16.18	15.37	15.59	89,845	-0.53(-3.30%)
May 21, 2012	16.12	16.30	15.88	16.12	97,644	+0.13(+0.82%)
May 18, 2012	16.27	16.49	15.93	15.99	68,817	-0.20(-1.21%)
May 17, 2012	16.69	16.69	16.17	16.19	46,851	-0.51(-3.08%)
May 16, 2012	17.13	17.35	16.57	16.70	48,566	-0.24(-1.43%)
May 15, 2012	17.22	17.35	16.92	16.94	44,261	-0.20(-1.14%)
May 14, 2012	17.39	17.39	17.02	17.14	46,108	-0.44(-2.50%)
May 11, 2012	17.69	17.92	17.25	17.58	38,872	-0.22(-1.26%)
May 10, 2012	18.13	18.26	17.58	17.80	52,607	-0.05(-0.26%)
May 09, 2012	17.35	18.39	17.22	17.85	54,719	+0.19(+1.06%)
May 08, 2012	17.75	17.77	16.91	17.66	134,673	-0.30(-1.66%)
May 07, 2012	18.26	18.26	17.74	17.96	69,018	-0.39(-2.14%)
May 04, 2012	18.72	18.73	18.35	18.35	59,178	-0.47(-2.48%)
May 03, 2012	19.38	19.38	18.51	18.82	41,464	-0.69(-3.54%)
May 02, 2012	19.54	19.73	19.18	19.51	56,945	-0.31(-1.56%)

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.