Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.86	15.86	15.68	15.71	1,862	-0.05(-0.35%)
Jul 30, 2012	15.86	15.91	15.77	15.77	2,997	+0.04(+0.26%)
Jul 27, 2012	15.77	16.56	15.68	15.73	21,441	+0.43(+2.78%)
Jul 26, 2012	15.28	15.30	15.28	15.30	291	+0.19(+1.22%)
Jul 24, 2012	15.24	15.12	15.12	15.12	15,752	-0.25(-1.65%)
Jul 23, 2012	15.37	15.37	15.37	15.37	729	-0.25(-1.62%)
Jul 20, 2012	15.60	15.62	15.60	15.62	1,786	-0.12(-0.78%)
Jul 19, 2012	15.78	15.78	15.75	15.75	2,771	+0.24(+1.55%)
Jul 18, 2012	15.51	15.51	15.51	15.51	145	+0.26(+1.71%)
Jul 16, 2012	15.25	15.25	15.25	15.25	729	+0.14(+0.91%)
Jul 11, 2012	15.11	15.11	15.11	15.11	145	-0.00(-0.00%)
Jul 10, 2012	15.10	15.28	15.10	15.11	31,680	-0.46(-2.95%)
Jul 09, 2012	15.57	15.57	15.57	15.57	145	+0.06(+0.42%)
Jul 05, 2012	15.67	15.51	15.51	15.51	8,751	+0.11(+0.74%)
Jul 02, 2012	15.39	15.39	15.39	15.39	0	+0.08(+0.54%)
Jun 29, 2012	15.33	15.33	15.30	15.31	2,419	+0.46(+3.09%)
Jun 28, 2012	14.75	14.85	14.75	14.85	1,470	+0.14(+0.93%)
Jun 27, 2012	14.71	14.71	14.71	14.71	291	+0.08(+0.56%)
Jun 26, 2012	14.61	14.63	14.61	14.63	1,433	+0.27(+1.91%)
Jun 25, 2012	14.65	14.65	14.34	14.36	1,082	-0.29(-2.01%)
Jun 22, 2012	14.54	14.72	14.54	14.65	4,501	-0.83(-5.36%)
Jun 20, 2012	15.48	15.48	15.48	15.48	0	-0.11(-0.70%)
Jun 19, 2012	15.56	15.59	15.56	15.59	2,771	+0.32(+2.06%)
Jun 18, 2012	15.28	15.28	15.28	15.28	583	-0.03(-0.18%)
Jun 15, 2012	15.17	15.30	15.14	15.30	4,521	+0.28(+1.86%)
Jun 14, 2012	15.00	15.02	14.98	15.02	2,291	+0.19(+1.31%)
Jun 13, 2012	14.89	15.04	14.82	14.83	12,325	-0.10(-0.64%)
Jun 12, 2012	14.97	14.97	14.88	14.93	5,105	-0.02(-0.14%)
Jun 11, 2012	14.96	14.96	14.95	14.95	1,885	+0.03(+0.18%)
Jun 08, 2012	14.76	14.92	14.76	14.92	583	+0.40(+2.79%)
Jun 05, 2012	14.49	14.51	14.51	14.51	291	-0.18(-1.21%)
May 30, 2012	14.69	14.69	14.69	14.69	0	-0.52(-3.43%)
May 29, 2012	15.21	15.21	15.21	15.21	1,000	+0.21(+1.42%)
May 24, 2012	15.00	15.00	15.00	15.00	291	+0.24(+1.63%)
May 23, 2012	14.76	14.76	14.71	14.76	3,354	-0.41(-2.70%)
May 22, 2012	15.17	15.17	15.17	15.17	1,312	+0.15(+0.99%)
May 21, 2012	15.04	15.06	15.02	15.02	3,500	+0.13(+0.88%)
May 18, 2012	15.01	15.14	14.85	14.89	70,012	-0.06(-0.41%)
May 17, 2012	15.06	15.06	14.92	14.95	2,479	-0.08(-0.55%)
May 16, 2012	14.93	15.34	14.93	15.04	80,690	-0.13(-0.86%)
May 15, 2012	15.27	15.37	15.16	15.16	45,794	-0.26(-1.69%)
May 14, 2012	15.60	15.60	15.31	15.43	34,014	-0.43(-2.72%)
May 11, 2012	15.73	15.97	15.62	15.86	43,903	+0.04(+0.26%)
May 10, 2012	15.91	15.97	15.77	15.82	68,991	+0.08(+0.48%)
May 09, 2012	15.43	15.81	15.43	15.74	26,324	+0.00(+0.00%)
May 08, 2012	15.77	15.77	15.64	15.74	9,480	-0.34(-2.09%)
May 07, 2012	16.04	16.08	15.86	16.08	4,660	-0.06(-0.36%)
May 04, 2012	16.16	16.16	16.13	16.13	583	-0.39(-2.35%)

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.