Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	13.81	13.93	13.65	13.67	64,184	-0.13(-0.93%)
Jul 30, 2012	13.71	13.90	13.71	13.80	47,067	+0.10(+0.76%)
Jul 27, 2012	13.77	13.77	13.63	13.69	43,966	+0.01(+0.04%)
Jul 26, 2012	13.68	13.80	13.52	13.69	91,739	+0.04(+0.30%)
Jul 25, 2012	13.70	13.73	13.54	13.65	33,812	-0.01(-0.08%)
Jul 24, 2012	13.72	13.73	13.61	13.66	54,733	-0.03(-0.25%)
Jul 23, 2012	13.50	13.70	13.50	13.69	79,981	-0.01(-0.04%)
Jul 20, 2012	13.45	13.70	13.27	13.70	100,754	+0.19(+1.38%)
Jul 19, 2012	13.68	13.71	13.48	13.51	50,010	-0.13(-0.98%)
Jul 18, 2012	13.49	13.66	13.44	13.65	92,994	+0.10(+0.73%)
Jul 17, 2012	13.41	13.65	13.36	13.55	121,668	+0.20(+1.52%)
Jul 16, 2012	13.33	13.39	13.33	13.34	31,178	-0.07(-0.52%)
Jul 13, 2012	13.24	13.43	13.22	13.41	97,234	+0.21(+1.58%)
Jul 12, 2012	13.04	13.25	13.01	13.20	84,451	+0.08(+0.62%)
Jul 11, 2012	13.16	13.18	13.09	13.12	49,112	-0.01(-0.04%)
Jul 10, 2012	13.19	13.23	13.04	13.13	52,652	+0.03(+0.27%)
Jul 09, 2012	13.05	13.11	13.01	13.09	37,647	-0.01(-0.04%)
Jul 06, 2012	13.06	13.23	13.01	13.10	43,643	-0.04(-0.31%)
Jul 05, 2012	13.09	13.37	12.98	13.14	159,858	+0.05(+0.36%)
Jul 03, 2012	13.00	13.16	12.94	13.09	77,077	+0.06(+0.45%)
Jul 02, 2012	12.89	13.04	12.75	13.04	66,613	+0.18(+1.40%)
Jun 29, 2012	12.83	12.89	12.71	12.86	107,207	+0.17(+1.37%)
Jun 28, 2012	12.51	12.69	12.48	12.68	55,362	+0.07(+0.55%)
Jun 27, 2012	12.41	12.69	12.28	12.61	127,044	+0.23(+1.83%)
Jun 26, 2012	12.41	12.43	12.21	12.39	108,437	+0.01(+0.05%)
Jun 25, 2012	12.32	12.41	12.29	12.38	55,482	-0.04(-0.32%)
Jun 22, 2012	12.26	12.55	12.17	12.42	188,165	+0.18(+1.44%)
Jun 21, 2012	12.43	12.43	12.17	12.24	159,080	-0.20(-1.60%)
Jun 20, 2012	12.56	12.62	12.43	12.44	79,926	-0.09(-0.73%)
Jun 19, 2012	12.51	12.59	12.48	12.53	87,912	+0.02(+0.18%)
Jun 18, 2012	12.41	12.56	12.41	12.51	98,506	+0.02(+0.18%)
Jun 15, 2012	12.55	12.55	12.30	12.49	127,849	-0.03(-0.23%)
Jun 14, 2012	12.28	12.53	12.28	12.52	61,223	+0.23(+1.86%)
Jun 13, 2012	12.29	12.40	12.15	12.29	79,933	-0.01(-0.09%)
Jun 12, 2012	12.52	12.52	12.24	12.30	120,884	-0.15(-1.19%)
Jun 11, 2012	12.48	12.49	12.40	12.45	120,721	-0.02(-0.14%)
Jun 08, 2012	12.36	12.53	12.34	12.47	86,958	+0.07(+0.55%)
Jun 07, 2012	12.47	12.50	12.36	12.40	109,713	+0.01(+0.05%)
Jun 06, 2012	12.18	12.40	12.04	12.39	103,005	+0.26(+2.16%)
Jun 05, 2012	12.03	12.13	11.95	12.13	72,673	+0.09(+0.71%)
Jun 04, 2012	12.00	12.06	11.80	12.04	128,070	+0.07(+0.57%)
Jun 01, 2012	11.80	12.00	11.79	11.97	123,939	+0.05(+0.38%)
May 31, 2012	11.83	12.03	11.75	11.93	293,008	+0.14(+1.21%)
May 30, 2012	11.78	12.53	11.78	11.79	81,841	-0.09(-0.72%)
May 29, 2012	12.01	12.05	11.79	11.87	85,204	-0.10(-0.86%)
May 25, 2012	11.87	12.01	11.83	11.97	70,184	+0.08(+0.67%)
May 24, 2012	11.87	11.91	11.79	11.90	64,250	+0.04(+0.34%)
May 23, 2012	11.91	11.91	11.78	11.86	86,221	-0.15(-1.23%)
May 22, 2012	12.23	12.31	11.88	12.00	105,497	-0.23(-1.91%)
May 21, 2012	12.25	12.29	12.13	12.24	65,191	+0.01(+0.09%)
May 18, 2012	12.42	12.45	12.20	12.23	115,249	-0.21(-1.65%)
May 17, 2012	12.56	12.66	12.43	12.43	92,978	-0.14(-1.13%)
May 16, 2012	12.70	12.71	12.56	12.57	96,566	-0.12(-0.94%)
May 15, 2012	12.55	12.72	12.55	12.69	74,768	+0.14(+1.09%)
May 14, 2012	12.65	12.69	12.55	12.56	34,383	-0.19(-1.52%)
May 11, 2012	12.76	12.85	12.69	12.75	93,071	-0.03(-0.27%)
May 10, 2012	12.74	12.94	12.69	12.78	82,167	+0.10(+0.76%)
May 09, 2012	12.69	12.75	12.68	12.69	57,435	-0.02(-0.18%)
May 08, 2012	12.66	12.84	12.66	12.71	67,722	+0.04(+0.31%)
May 07, 2012	12.65	12.80	12.60	12.67	81,825	-0.03(-0.27%)
May 04, 2012	12.58	12.72	12.48	12.70	137,410	+0.05(+0.41%)
May 03, 2012	12.65	12.68	12.55	12.65	88,341	+0.03(+0.23%)
May 02, 2012	12.63	12.67	12.49	12.63	53,261	-0.05(-0.36%)

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.