Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.18	14.64	14.16	14.22	326,963	+0.03(+0.21%)
Jul 30, 2012	14.80	14.91	14.16	14.19	328,624	-0.60(-4.06%)
Jul 27, 2012	14.45	14.85	14.23	14.79	692,851	+0.47(+3.28%)
Jul 26, 2012	14.52	14.73	14.13	14.32	378,597	+0.05(+0.35%)
Jul 25, 2012	14.13	14.42	13.93	14.27	431,064	+0.27(+1.93%)
Jul 24, 2012	14.06	14.86	13.90	14.00	364,560	+0.05(+0.36%)
Jul 23, 2012	13.50	14.09	13.44	13.95	424,343	+0.34(+2.50%)
Jul 20, 2012	13.78	13.84	13.51	13.61	725,427	-0.78(-5.42%)
Jul 19, 2012	14.23	14.45	13.97	14.39	157,834	+0.19(+1.34%)
Jul 18, 2012	14.14	14.45	14.11	14.20	233,947	+0.00(+0.00%)
Jul 17, 2012	14.33	14.44	14.06	14.20	144,977	-0.07(-0.49%)
Jul 16, 2012	14.28	14.38	14.12	14.27	176,632	-0.08(-0.56%)
Jul 13, 2012	14.08	14.42	13.96	14.35	205,676	+0.26(+1.85%)
Jul 12, 2012	13.64	14.17	13.51	14.09	465,877	+0.40(+2.92%)
Jul 11, 2012	13.85	13.99	13.61	13.69	231,351	-0.15(-1.08%)
Jul 10, 2012	14.12	14.24	13.77	13.84	163,502	-0.19(-1.35%)
Jul 09, 2012	13.89	14.12	13.58	14.03	376,804	+0.08(+0.57%)
Jul 06, 2012	14.08	14.31	13.82	13.95	215,004	-0.29(-2.04%)
Jul 05, 2012	14.19	14.35	14.10	14.24	248,077	-0.04(-0.28%)
Jul 03, 2012	14.00	14.29	13.84	14.28	214,218	+0.33(+2.37%)
Jul 02, 2012	13.42	13.95	13.24	13.95	784,729	+0.48(+3.56%)
Jun 29, 2012	13.56	13.61	13.37	13.47	488,899	+0.14(+1.05%)
Jun 28, 2012	13.36	13.59	13.00	13.33	552,316	-0.17(-1.26%)
Jun 27, 2012	13.31	13.57	13.03	13.50	406,770	+0.24(+1.81%)
Jun 26, 2012	13.26	13.61	13.08	13.26	923,389	+0.06(+0.47%)
Jun 25, 2012	13.44	14.23	13.10	13.20	2,444,503	-3.81(-22.41%)
Jun 22, 2012	16.25	17.09	16.15	17.01	1,686,297	+0.78(+4.81%)
Jun 21, 2012	15.97	16.30	15.94	16.23	522,457	+0.28(+1.76%)
Jun 20, 2012	15.86	16.09	15.68	15.95	379,986	+0.01(+0.06%)
Jun 19, 2012	15.81	16.00	15.81	15.94	575,602	+0.23(+1.46%)
Jun 18, 2012	15.49	15.96	15.43	15.71	640,791	+0.16(+1.03%)
Jun 15, 2012	14.91	15.60	14.80	15.55	1,717,558	+0.62(+4.15%)
Jun 14, 2012	14.63	14.99	14.50	14.93	350,081	+0.22(+1.50%)
Jun 13, 2012	14.84	15.16	14.50	14.71	356,243	-0.16(-1.08%)
Jun 12, 2012	14.39	14.94	14.19	14.87	300,024	+0.53(+3.70%)
Jun 11, 2012	14.84	14.85	14.27	14.34	385,830	-0.40(-2.71%)
Jun 08, 2012	14.93	15.09	14.64	14.74	348,051	-0.27(-1.80%)
Jun 07, 2012	14.92	15.13	14.71	15.01	428,799	+0.23(+1.56%)
Jun 06, 2012	14.50	14.80	14.32	14.78	583,418	+0.37(+2.57%)
Jun 05, 2012	14.04	14.50	13.97	14.41	369,054	+0.35(+2.49%)
Jun 04, 2012	13.82	14.16	13.64	14.06	343,777	+0.25(+1.81%)
Jun 01, 2012	13.49	13.93	13.30	13.81	688,991	+0.02(+0.15%)
May 31, 2012	13.84	13.99	13.51	13.79	314,365	-0.04(-0.29%)
May 30, 2012	13.81	13.96	13.71	13.83	287,035	-0.14(-1.00%)
May 29, 2012	13.93	14.19	13.71	13.97	228,207	+0.19(+1.38%)
May 25, 2012	13.72	13.96	13.55	13.78	214,740	+0.00(+0.00%)
May 24, 2012	14.10	14.15	13.52	13.78	333,668	-0.24(-1.71%)
May 23, 2012	13.90	14.12	13.74	14.02	397,627	-0.09(-0.64%)
May 22, 2012	14.38	14.53	13.85	14.11	614,819	-0.27(-1.88%)
May 21, 2012	13.87	14.55	13.80	14.38	538,453	+0.55(+3.98%)
May 18, 2012	13.99	14.15	13.50	13.83	524,947	-0.14(-1.00%)
May 17, 2012	14.00	14.26	13.91	13.97	681,586	-0.04(-0.29%)
May 16, 2012	14.15	14.28	13.96	14.01	270,747	-0.10(-0.71%)
May 15, 2012	14.12	14.26	13.93	14.11	310,839	-0.04(-0.28%)
May 14, 2012	14.07	14.41	14.07	14.15	387,617	-0.11(-0.77%)
May 11, 2012	14.02	14.65	13.91	14.26	277,495	+0.14(+0.99%)
May 10, 2012	13.94	14.23	13.90	14.12	186,926	+0.28(+2.02%)
May 09, 2012	13.80	14.03	13.66	13.84	285,563	-0.08(-0.57%)
May 08, 2012	13.73	14.01	13.64	13.92	256,773	+0.11(+0.80%)
May 07, 2012	13.78	14.14	13.45	13.81	323,775	-0.05(-0.36%)
May 04, 2012	14.55	14.62	13.76	13.86	796,203	-0.84(-5.71%)
May 03, 2012	15.79	15.85	14.65	14.70	649,878	-1.17(-7.37%)
May 02, 2012	15.70	15.89	15.46	15.87	302,490	+0.12(+0.76%)

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.