Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.61	15.79	15.12	15.12	308,411	-0.60(-3.82%)
Jul 30, 2012	15.75	15.85	15.55	15.72	80,470	-0.03(-0.21%)
Jul 27, 2012	15.26	15.84	15.16	15.76	161,770	+0.57(+3.78%)
Jul 26, 2012	15.27	15.32	15.04	15.18	117,067	+0.26(+1.76%)
Jul 25, 2012	15.18	15.25	14.88	14.92	138,375	-0.19(-1.23%)
Jul 24, 2012	15.17	15.22	15.01	15.10	193,158	-0.03(-0.17%)
Jul 23, 2012	15.08	15.30	14.99	15.13	124,844	-0.05(-0.33%)
Jul 20, 2012	15.19	15.43	15.12	15.18	154,319	-0.19(-1.21%)
Jul 19, 2012	15.43	15.53	15.17	15.37	155,336	-0.05(-0.33%)
Jul 18, 2012	15.15	15.48	15.15	15.42	153,440	+0.21(+1.39%)
Jul 17, 2012	15.35	15.47	15.00	15.21	100,752	+0.01(+0.06%)
Jul 16, 2012	15.17	15.38	15.06	15.20	122,194	-0.07(-0.44%)
Jul 13, 2012	15.15	15.36	15.12	15.27	282,222	+0.24(+1.57%)
Jul 12, 2012	15.22	15.32	14.84	15.03	185,935	-0.29(-1.88%)
Jul 11, 2012	15.77	15.81	15.22	15.32	146,467	-0.41(-2.58%)
Jul 10, 2012	16.54	16.62	15.65	15.72	226,714	-0.70(-4.27%)
Jul 09, 2012	15.99	16.42	15.92	16.42	225,598	+0.46(+2.86%)
Jul 06, 2012	15.80	16.01	15.78	15.97	105,391	-0.06(-0.37%)
Jul 05, 2012	15.84	16.11	15.75	16.03	149,051	+0.19(+1.23%)
Jul 03, 2012	15.74	15.96	15.74	15.83	137,077	+0.03(+0.21%)
Jul 02, 2012	15.83	15.88	15.53	15.80	199,542	-0.01(-0.05%)
Jun 29, 2012	15.51	15.94	15.23	15.81	151,392	+0.61(+4.00%)
Jun 28, 2012	14.88	15.21	14.69	15.20	243,566	+0.15(+1.01%)
Jun 27, 2012	14.79	15.10	14.79	15.05	108,536	+0.31(+2.12%)
Jun 26, 2012	14.63	14.81	14.42	14.73	203,530	+0.11(+0.75%)
Jun 25, 2012	14.71	14.85	14.61	14.62	206,059	-0.29(-1.93%)
Jun 22, 2012	15.03	15.03	14.87	14.91	425,628	+0.03(+0.17%)
Jun 21, 2012	14.99	15.05	14.72	14.89	301,478	-0.07(-0.45%)
Jun 20, 2012	15.10	15.10	14.77	14.95	136,279	-0.19(-1.28%)
Jun 19, 2012	14.83	15.19	14.78	15.15	269,447	+0.35(+2.34%)
Jun 18, 2012	14.82	14.89	14.66	14.80	139,381	-0.20(-1.35%)
Jun 15, 2012	14.98	15.03	14.78	15.00	225,203	+0.07(+0.45%)
Jun 14, 2012	14.46	15.07	14.46	14.94	261,313	+0.45(+3.09%)
Jun 13, 2012	14.80	15.04	14.42	14.49	155,654	-0.38(-2.56%)
Jun 12, 2012	14.84	14.99	14.70	14.87	219,465	+0.14(+0.92%)
Jun 11, 2012	15.52	15.52	14.72	14.73	240,340	-0.58(-3.81%)
Jun 08, 2012	15.23	15.49	15.00	15.32	263,321	+0.03(+0.22%)
Jun 07, 2012	16.17	16.17	15.21	15.28	233,125	-0.58(-3.67%)
Jun 06, 2012	15.43	15.87	15.40	15.87	135,672	+0.57(+3.76%)
Jun 05, 2012	15.09	15.35	15.07	15.29	165,810	+0.04(+0.28%)
Jun 04, 2012	15.06	15.32	14.90	15.25	260,265	+0.22(+1.45%)
Jun 01, 2012	14.64	15.10	14.04	15.03	318,326	-0.26(-1.70%)
May 31, 2012	15.40	15.50	15.06	15.29	220,312	-0.12(-0.76%)
May 30, 2012	15.69	15.78	15.26	15.41	326,337	-0.50(-3.16%)
May 29, 2012	15.92	16.07	15.78	15.91	188,625	+0.22(+1.39%)
May 25, 2012	15.33	15.86	15.30	15.69	245,689	+0.38(+2.46%)
May 24, 2012	15.25	15.49	14.96	15.32	348,394	+0.11(+0.72%)
May 23, 2012	14.84	15.22	14.64	15.21	277,030	+0.14(+0.95%)
May 22, 2012	15.53	15.53	15.02	15.06	209,272	-0.39(-2.55%)
May 21, 2012	15.34	15.61	15.23	15.46	192,957	+0.22(+1.43%)
May 18, 2012	15.44	15.64	15.18	15.24	274,034	-0.23(-1.52%)
May 17, 2012	16.23	16.23	15.44	15.47	279,185	-0.72(-4.45%)
May 16, 2012	16.60	16.71	16.20	16.20	263,304	-0.35(-2.13%)
May 15, 2012	16.42	16.69	16.29	16.55	440,144	+0.08(+0.46%)
May 14, 2012	16.35	16.72	16.18	16.47	373,546	-0.12(-0.71%)
May 11, 2012	16.66	16.89	16.42	16.59	248,534	-0.28(-1.64%)
May 10, 2012	16.92	17.00	16.61	16.87	352,374	+0.08(+0.45%)
May 09, 2012	16.27	16.91	16.27	16.79	386,146	+0.27(+1.62%)
May 08, 2012	16.57	16.70	16.31	16.52	845,448	-0.24(-1.45%)
May 07, 2012	16.69	16.89	16.59	16.77	751,677	+0.03(+0.20%)
May 04, 2012	17.49	17.81	16.63	16.73	906,747	-0.91(-5.18%)
May 03, 2012	19.26	19.26	16.92	17.65	1,348,970	-2.65(-13.05%)
May 02, 2012	19.93	20.34	19.83	20.29	153,671	+0.13(+0.67%)

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.