Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.42	14.42	14.41	14.42	17,108	+0.03(+0.21%)
Jul 30, 2012	14.45	14.45	14.39	14.39	7,540	-0.01(-0.07%)
Jul 27, 2012	14.44	14.44	14.35	14.40	14,464	+0.10(+0.70%)
Jul 26, 2012	14.26	14.30	14.25	14.30	10,272	+0.12(+0.85%)
Jul 25, 2012	14.16	14.18	14.09	14.18	5,866	+0.11(+0.78%)
Jul 24, 2012	14.10	14.10	14.06	14.07	10,471	+0.03(+0.21%)
Jul 23, 2012	14.02	14.05	13.98	14.04	6,680	+0.09(+0.62%)
Jul 20, 2012	13.91	13.99	13.87	13.95	10,732	+0.03(+0.19%)
Jul 19, 2012	14.09	14.09	13.90	13.93	26,242	-0.08(-0.60%)
Jul 18, 2012	14.05	14.09	14.00	14.01	8,979	+0.04(+0.29%)
Jul 17, 2012	14.09	14.09	13.97	13.97	10,447	-0.01(-0.07%)
Jul 16, 2012	14.08	14.08	13.98	13.98	10,832	-0.01(-0.07%)
Jul 13, 2012	14.04	14.06	13.81	13.99	14,800	+0.05(+0.38%)
Jul 12, 2012	14.03	14.05	13.94	13.94	11,567	-0.09(-0.66%)
Jul 11, 2012	14.05	14.05	13.96	14.03	7,607	+0.07(+0.50%)
Jul 10, 2012	14.01	14.07	13.96	13.96	10,793	-0.01(-0.07%)
Jul 09, 2012	13.97	14.01	13.95	13.97	7,224	+0.10(+0.72%)
Jul 06, 2012	13.95	14.00	13.82	13.87	16,516	-0.12(-0.86%)
Jul 05, 2012	13.95	14.04	13.95	13.99	5,173	+0.04(+0.29%)
Jul 03, 2012	13.90	13.95	13.90	13.95	6,398	+0.00(+0.00%)
Jul 02, 2012	14.03	14.03	13.92	13.95	17,628	-0.02(-0.14%)
Jun 29, 2012	14.04	14.04	13.97	13.97	13,372	-0.02(-0.14%)
Jun 28, 2012	14.05	14.05	13.95	13.99	19,042	-0.02(-0.15%)
Jun 27, 2012	13.98	14.01	13.87	14.01	14,009	+0.05(+0.36%)
Jun 26, 2012	13.94	13.96	13.88	13.96	8,918	+0.14(+1.01%)
Jun 25, 2012	13.84	13.96	13.82	13.82	10,732	-0.03(-0.22%)
Jun 22, 2012	13.84	13.85	13.83	13.85	10,025	+0.01(+0.07%)
Jun 21, 2012	13.80	13.84	13.73	13.84	7,175	+0.08(+0.58%)
Jun 20, 2012	13.83	13.84	13.76	13.76	10,328	-0.07(-0.49%)
Jun 19, 2012	13.85	13.85	13.76	13.83	8,099	+0.02(+0.12%)
Jun 18, 2012	13.77	13.81	13.72	13.81	18,842	+0.14(+1.02%)
Jun 15, 2012	13.82	13.82	13.67	13.67	7,931	-0.09(-0.65%)
Jun 14, 2012	13.76	13.77	13.76	13.76	14,556	+0.09(+0.66%)
Jun 13, 2012	13.73	13.73	13.63	13.67	9,675	-0.07(-0.51%)
Jun 12, 2012	13.87	13.87	13.69	13.74	4,334	-0.11(-0.79%)
Jun 11, 2012	13.85	13.95	13.74	13.85	17,546	+0.02(+0.14%)
Jun 08, 2012	13.84	13.84	13.75	13.83	13,390	+0.05(+0.36%)
Jun 07, 2012	13.83	13.83	13.65	13.78	9,530	-0.01(-0.07%)
Jun 06, 2012	13.78	13.86	13.78	13.79	7,925	+0.05(+0.36%)
Jun 05, 2012	13.85	13.86	13.74	13.74	22,775	-0.05(-0.36%)
Jun 04, 2012	13.80	13.85	13.74	13.79	14,371	-0.16(-1.15%)
Jun 01, 2012	13.94	13.96	13.89	13.95	6,665	+0.03(+0.22%)
May 31, 2012	13.71	13.96	13.71	13.92	10,993	-0.00(-0.03%)
May 30, 2012	13.96	13.96	13.92	13.92	2,359	-0.03(-0.19%)
May 29, 2012	13.93	13.95	13.81	13.95	16,246	+0.16(+1.16%)
May 25, 2012	13.75	13.91	13.75	13.79	13,099	-0.01(-0.07%)
May 24, 2012	13.94	13.94	13.76	13.80	5,916	-0.12(-0.86%)
May 23, 2012	13.78	13.92	13.72	13.92	10,471	+0.13(+0.94%)
May 22, 2012	13.82	13.82	13.79	13.79	7,868	+0.00(+0.00%)
May 21, 2012	13.78	13.84	13.68	13.79	14,842	-0.03(-0.22%)
May 18, 2012	13.82	13.88	13.76	13.82	9,492	+0.06(+0.44%)
May 17, 2012	13.97	13.97	13.76	13.76	18,546	-0.14(-1.01%)
May 16, 2012	14.08	14.11	13.85	13.90	26,491	-0.16(-1.16%)
May 15, 2012	14.10	14.10	13.97	14.06	5,674	+0.01(+0.09%)
May 14, 2012	14.12	14.16	14.05	14.05	8,468	+0.00(+0.00%)
May 11, 2012	13.95	14.05	13.94	14.05	7,446	+0.13(+0.93%)
May 10, 2012	13.99	13.99	13.87	13.92	17,130	-0.02(-0.14%)
May 09, 2012	13.94	13.94	13.94	13.94	1,487	+0.08(+0.58%)
May 08, 2012	14.07	14.07	13.86	13.86	17,239	-0.23(-1.63%)
May 07, 2012	14.04	14.15	14.02	14.09	23,903	+0.07(+0.50%)
May 04, 2012	13.93	14.02	13.78	14.02	21,491	-0.08(-0.57%)
May 03, 2012	14.09	14.17	13.99	14.10	7,760	+0.11(+0.79%)
May 02, 2012	14.06	14.17	13.96	13.99	8,531	-0.13(-0.92%)

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.