Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.90	15.30	14.90	15.22	270,036	+0.22(+1.47%)
Jul 30, 2012	14.85	15.11	14.74	15.00	137,601	+0.15(+1.01%)
Jul 27, 2012	14.60	15.12	14.47	14.85	294,383	+0.39(+2.70%)
Jul 26, 2012	15.04	15.53	14.18	14.46	540,495	-0.60(-3.98%)
Jul 25, 2012	15.00	15.16	14.90	15.06	149,918	+0.15(+1.01%)
Jul 24, 2012	15.13	15.13	14.87	14.91	154,711	-0.19(-1.26%)
Jul 23, 2012	14.95	15.24	14.75	15.10	114,074	-0.23(-1.50%)
Jul 20, 2012	15.43	15.47	15.18	15.33	257,473	-0.32(-2.04%)
Jul 19, 2012	15.73	15.82	15.53	15.65	414,418	-0.05(-0.32%)
Jul 18, 2012	15.63	15.94	15.63	15.70	105,323	+0.03(+0.19%)
Jul 17, 2012	15.85	15.85	15.40	15.67	102,207	-0.01(-0.06%)
Jul 16, 2012	15.71	15.84	15.65	15.68	113,010	-0.11(-0.70%)
Jul 13, 2012	15.86	16.09	15.73	15.79	158,787	-0.03(-0.19%)
Jul 12, 2012	15.34	15.96	15.22	15.82	237,781	+0.29(+1.87%)
Jul 11, 2012	15.68	15.70	15.43	15.53	156,839	-0.15(-0.96%)
Jul 10, 2012	16.03	16.21	15.64	15.68	178,143	-0.17(-1.07%)
Jul 09, 2012	16.05	16.13	15.80	15.85	176,301	-0.28(-1.74%)
Jul 06, 2012	15.87	16.22	15.69	16.13	192,678	+0.02(+0.12%)
Jul 05, 2012	15.93	16.27	15.92	16.11	278,820	+0.11(+0.69%)
Jul 03, 2012	15.82	16.00	15.75	16.00	166,414	+0.17(+1.07%)
Jul 02, 2012	15.50	15.83	15.11	15.83	177,971	+0.35(+2.26%)
Jun 29, 2012	14.73	15.50	14.62	15.48	266,477	+1.14(+7.95%)
Jun 28, 2012	13.92	14.34	13.81	14.34	158,645	+0.24(+1.70%)
Jun 27, 2012	13.83	14.16	13.83	14.10	183,827	+0.28(+2.03%)
Jun 26, 2012	14.05	14.12	13.75	13.82	189,739	-0.17(-1.22%)
Jun 25, 2012	14.11	14.17	13.88	13.99	176,362	-0.43(-2.98%)
Jun 22, 2012	14.41	14.51	14.32	14.42	337,882	+0.14(+0.98%)
Jun 21, 2012	14.75	14.78	13.99	14.28	248,066	-0.49(-3.32%)
Jun 20, 2012	14.96	14.96	14.69	14.77	127,673	-0.14(-0.94%)
Jun 19, 2012	14.56	15.14	14.54	14.91	191,610	+0.44(+3.04%)
Jun 18, 2012	14.28	14.58	14.20	14.47	252,056	+0.02(+0.14%)
Jun 15, 2012	14.64	14.66	14.34	14.45	609,814	-0.19(-1.30%)
Jun 14, 2012	14.44	14.82	14.43	14.64	170,016	+0.19(+1.31%)
Jun 13, 2012	14.87	14.87	14.38	14.45	197,115	-0.49(-3.28%)
Jun 12, 2012	14.83	14.97	14.50	14.94	125,666	+0.23(+1.56%)
Jun 11, 2012	15.37	15.37	14.67	14.71	171,581	-0.45(-2.97%)
Jun 08, 2012	14.92	15.38	14.69	15.16	124,491	+0.17(+1.13%)
Jun 07, 2012	15.42	15.49	14.88	14.99	176,742	-0.18(-1.19%)
Jun 06, 2012	14.80	15.34	14.58	15.17	270,499	+0.55(+3.76%)
Jun 05, 2012	13.99	14.67	13.99	14.62	216,099	+0.51(+3.61%)
Jun 04, 2012	13.78	14.21	13.59	14.11	242,193	+0.27(+1.95%)
Jun 01, 2012	14.64	14.75	13.83	13.84	394,025	-1.11(-7.42%)
May 31, 2012	15.11	15.24	14.75	14.95	282,116	-0.17(-1.12%)
May 30, 2012	15.23	15.33	15.05	15.12	120,941	-0.32(-2.07%)
May 29, 2012	15.42	15.61	15.15	15.44	62,548	+0.19(+1.25%)
May 25, 2012	15.26	15.36	15.14	15.25	94,074	-0.04(-0.26%)
May 24, 2012	15.43	15.62	14.97	15.29	82,267	-0.15(-0.97%)
May 23, 2012	15.09	15.44	14.92	15.44	112,468	+0.12(+0.78%)
May 22, 2012	15.60	15.64	15.18	15.32	173,764	-0.29(-1.86%)
May 21, 2012	15.33	15.63	15.11	15.61	165,668	+0.34(+2.23%)
May 18, 2012	15.52	15.68	15.18	15.27	168,517	-0.28(-1.80%)
May 17, 2012	16.12	16.16	15.54	15.55	154,805	-0.48(-2.99%)
May 16, 2012	16.37	16.46	16.00	16.03	189,850	-0.29(-1.78%)
May 15, 2012	16.32	16.61	16.27	16.32	126,997	-0.05(-0.31%)
May 14, 2012	16.17	16.43	16.15	16.37	211,626	-0.07(-0.43%)
May 11, 2012	16.15	16.49	16.12	16.44	166,853	+0.07(+0.43%)
May 10, 2012	16.27	16.53	16.02	16.37	150,806	+0.30(+1.87%)
May 09, 2012	16.04	16.18	15.80	16.07	210,923	-0.23(-1.41%)
May 08, 2012	16.21	16.37	16.05	16.30	128,101	-0.09(-0.55%)
May 07, 2012	16.42	16.60	16.26	16.39	124,141	-0.13(-0.79%)
May 04, 2012	16.94	16.94	16.44	16.52	213,171	-0.55(-3.22%)
May 03, 2012	17.23	17.48	17.01	17.07	305,564	-0.14(-0.81%)
May 02, 2012	16.82	17.21	16.72	17.21	202,985	+0.12(+0.70%)

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.