Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.96	15.11	14.96	15.07	51,546	+0.15(+1.02%)
Jul 30, 2012	15.12	15.25	14.91	14.92	71,690	-0.16(-1.09%)
Jul 27, 2012	14.91	15.13	14.91	15.08	192,969	+0.20(+1.31%)
Jul 26, 2012	14.64	14.92	14.59	14.89	66,002	+0.36(+2.48%)
Jul 25, 2012	14.53	14.57	14.39	14.53	81,815	+0.10(+0.72%)
Jul 24, 2012	14.59	14.65	14.39	14.42	194,614	-0.05(-0.34%)
Jul 23, 2012	14.49	14.56	14.40	14.47	81,730	-0.05(-0.38%)
Jul 20, 2012	14.58	14.65	14.48	14.53	75,229	-0.01(-0.08%)
Jul 19, 2012	14.66	14.66	14.51	14.54	65,559	-0.04(-0.29%)
Jul 18, 2012	14.49	14.70	14.46	14.58	64,676	-0.02(-0.13%)
Jul 17, 2012	14.76	14.79	14.56	14.60	55,907	-0.02(-0.17%)
Jul 16, 2012	14.64	14.87	14.60	14.62	97,323	+0.04(+0.29%)
Jul 13, 2012	14.45	14.58	14.45	14.58	99,499	+0.24(+1.70%)
Jul 12, 2012	14.36	14.45	14.20	14.34	171,289	-0.13(-0.93%)
Jul 11, 2012	14.78	14.87	14.37	14.47	112,842	-0.36(-2.43%)
Jul 10, 2012	14.94	14.94	14.80	14.83	91,166	+0.01(+0.04%)
Jul 09, 2012	14.85	14.98	14.81	14.82	98,316	+0.01(+0.08%)
Jul 06, 2012	14.85	14.93	14.72	14.81	122,804	-0.05(-0.32%)
Jul 05, 2012	15.07	15.11	14.85	14.86	138,881	-0.14(-0.92%)
Jul 03, 2012	15.00	15.08	14.97	15.00	58,064	+0.05(+0.36%)
Jul 02, 2012	14.84	15.11	14.79	14.94	96,139	+0.04(+0.28%)
Jun 29, 2012	15.32	15.38	14.84	14.90	103,214	-0.17(-1.15%)
Jun 28, 2012	14.79	15.08	14.73	15.08	60,802	+0.23(+1.53%)
Jun 27, 2012	14.55	14.91	14.55	14.85	68,058	+0.31(+2.15%)
Jun 26, 2012	14.17	14.54	14.16	14.54	168,685	+0.42(+2.98%)
Jun 25, 2012	13.89	14.13	13.84	14.12	153,237	+0.23(+1.64%)
Jun 22, 2012	13.89	13.98	13.73	13.89	220,251	+0.10(+0.70%)
Jun 21, 2012	13.77	13.80	13.64	13.79	106,164	-0.04(-0.26%)
Jun 20, 2012	13.78	13.93	13.74	13.83	125,789	+0.08(+0.61%)
Jun 19, 2012	13.55	13.80	13.55	13.74	56,530	+0.15(+1.10%)
Jun 18, 2012	13.77	13.77	13.53	13.59	46,699	-0.14(-1.05%)
Jun 15, 2012	14.12	14.16	13.71	13.74	99,086	-0.40(-2.80%)
Jun 14, 2012	14.36	14.45	14.06	14.13	117,378	-0.25(-1.71%)
Jun 13, 2012	14.37	14.50	14.34	14.38	104,755	+0.00(+0.00%)
Jun 12, 2012	14.31	14.43	14.28	14.38	85,712	+0.13(+0.93%)
Jun 11, 2012	14.10	14.27	14.07	14.25	66,201	+0.20(+1.45%)
Jun 08, 2012	13.94	14.06	13.87	14.04	71,227	+0.05(+0.34%)
Jun 07, 2012	13.73	14.03	13.62	14.00	126,004	+0.44(+3.23%)
Jun 06, 2012	13.09	13.58	13.07	13.56	95,541	+0.58(+4.48%)
Jun 05, 2012	12.90	13.04	12.78	12.98	53,775	+0.11(+0.89%)
Jun 04, 2012	13.32	13.42	12.75	12.86	147,121	-0.55(-4.11%)
Jun 01, 2012	13.77	13.79	13.41	13.41	44,011	-0.55(-3.95%)
May 31, 2012	13.95	13.99	13.75	13.97	55,032	+0.04(+0.26%)
May 30, 2012	14.06	14.06	13.86	13.93	53,045	-0.16(-1.11%)
May 29, 2012	13.83	14.09	13.79	14.09	75,184	+0.35(+2.53%)
May 25, 2012	13.70	13.79	13.62	13.74	30,434	+0.06(+0.44%)
May 24, 2012	13.56	13.68	13.44	13.68	42,887	+0.25(+1.83%)
May 23, 2012	13.32	13.52	13.05	13.43	98,110	+0.05(+0.40%)
May 22, 2012	13.81	13.99	13.38	13.38	200,320	-0.40(-2.87%)
May 21, 2012	13.55	13.82	13.37	13.77	116,922	+0.10(+0.75%)
May 18, 2012	14.26	14.27	13.52	13.67	149,563	-0.58(-4.08%)
May 17, 2012	14.66	14.66	14.25	14.25	61,014	-0.31(-2.14%)
May 16, 2012	14.63	14.73	14.47	14.57	59,831	+0.07(+0.50%)
May 15, 2012	14.54	14.65	14.41	14.49	49,485	+0.01(+0.08%)
May 14, 2012	14.72	14.78	14.40	14.48	56,762	-0.29(-1.99%)
May 11, 2012	14.85	15.04	14.70	14.78	58,566	-0.17(-1.16%)
May 10, 2012	14.82	15.02	14.82	14.95	49,926	+0.19(+1.30%)
May 09, 2012	14.85	14.90	14.73	14.76	53,603	-0.18(-1.20%)
May 08, 2012	15.00	15.02	14.78	14.94	82,918	-0.06(-0.40%)
May 07, 2012	14.96	15.05	14.83	15.00	83,006	+0.06(+0.40%)
May 04, 2012	14.99	15.05	14.75	14.94	70,345	-0.10(-0.68%)
May 03, 2012	15.35	15.35	14.93	15.04	55,630	-0.23(-1.53%)
May 02, 2012	15.48	15.48	15.07	15.27	166,412	-0.14(-0.93%)

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.