Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.03	14.07	13.95	14.04	179,138	+0.09(+0.65%)
Jul 30, 2012	13.92	14.00	13.85	13.95	97,480	+0.06(+0.43%)
Jul 27, 2012	14.04	14.06	13.84	13.89	234,586	-0.10(-0.71%)
Jul 26, 2012	14.07	14.07	13.94	13.99	204,428	+0.00(+0.00%)
Jul 25, 2012	13.97	14.03	13.92	13.99	180,835	+0.09(+0.65%)
Jul 24, 2012	13.87	13.96	13.83	13.90	239,751	+0.00(+0.00%)
Jul 23, 2012	13.72	13.90	13.72	13.90	199,419	+0.13(+0.94%)
Jul 20, 2012	13.75	13.82	13.70	13.77	110,462	-0.03(-0.22%)
Jul 19, 2012	13.90	13.90	13.51	13.80	310,307	-0.10(-0.72%)
Jul 18, 2012	13.85	13.95	13.82	13.90	177,122	+0.09(+0.65%)
Jul 17, 2012	13.85	13.92	13.72	13.81	198,565	+0.03(+0.22%)
Jul 16, 2012	13.68	13.85	13.68	13.78	147,143	+0.06(+0.44%)
Jul 13, 2012	13.70	13.75	13.68	13.72	135,515	+0.06(+0.44%)
Jul 12, 2012	13.61	13.69	13.59	13.66	127,145	+0.03(+0.22%)
Jul 11, 2012	13.68	13.70	13.60	13.63	119,185	+0.00(+0.00%)
Jul 10, 2012	13.61	13.65	13.58	13.63	96,970	+0.06(+0.44%)
Jul 09, 2012	13.52	13.58	13.52	13.57	80,452	+0.02(+0.15%)
Jul 06, 2012	13.53	13.57	13.49	13.55	155,167	+0.06(+0.44%)
Jul 05, 2012	13.56	13.63	13.46	13.49	146,487	+0.00(+0.01%)
Jul 03, 2012	13.47	13.51	13.45	13.49	81,017	+0.05(+0.37%)
Jul 02, 2012	13.40	13.47	13.33	13.44	184,261	+0.13(+0.98%)
Jun 29, 2012	13.40	13.40	13.27	13.31	157,693	-0.05(-0.37%)
Jun 28, 2012	13.34	13.37	13.33	13.36	121,318	+0.01(+0.07%)
Jun 27, 2012	13.32	13.36	13.31	13.35	158,073	+0.07(+0.53%)
Jun 26, 2012	13.32	13.32	13.23	13.28	158,681	+0.00(+0.00%)
Jun 25, 2012	13.27	13.30	13.21	13.28	111,544	-0.01(-0.08%)
Jun 22, 2012	13.37	13.37	13.20	13.29	128,663	-0.01(-0.08%)
Jun 21, 2012	13.35	13.35	13.25	13.30	126,603	-0.01(-0.08%)
Jun 20, 2012	13.28	13.31	13.25	13.31	146,923	+0.01(+0.08%)
Jun 19, 2012	13.30	13.30	13.22	13.30	92,773	+0.12(+0.95%)
Jun 18, 2012	13.09	13.22	13.09	13.18	102,665	+0.04(+0.34%)
Jun 15, 2012	13.25	13.27	13.06	13.13	175,049	-0.12(-0.91%)
Jun 14, 2012	13.37	13.37	13.25	13.25	107,423	-0.10(-0.75%)
Jun 13, 2012	13.31	13.35	13.30	13.35	101,967	+0.06(+0.45%)
Jun 12, 2012	13.31	13.32	13.23	13.29	103,716	+0.03(+0.23%)
Jun 11, 2012	13.25	13.32	13.25	13.26	106,930	+0.01(+0.08%)
Jun 08, 2012	13.21	13.29	13.21	13.25	139,546	+0.05(+0.38%)
Jun 07, 2012	13.28	13.29	13.16	13.20	165,791	-0.04(-0.30%)
Jun 06, 2012	13.32	13.35	13.24	13.24	207,449	-0.06(-0.45%)
Jun 05, 2012	13.29	13.32	13.22	13.30	167,096	-0.02(-0.15%)
Jun 04, 2012	13.32	13.34	13.21	13.32	231,463	+0.08(+0.60%)
Jun 01, 2012	13.47	13.47	13.24	13.24	194,228	-0.11(-0.82%)
May 31, 2012	13.30	13.41	13.29	13.35	135,133	+0.03(+0.23%)
May 30, 2012	13.33	13.38	13.26	13.32	94,166	-0.05(-0.37%)
May 29, 2012	13.40	13.40	13.29	13.37	77,232	+0.04(+0.30%)
May 25, 2012	13.37	13.40	13.31	13.33	111,152	+0.00(+0.00%)
May 24, 2012	13.35	13.35	13.29	13.33	101,424	+0.00(+0.00%)
May 23, 2012	13.34	13.34	13.30	13.33	80,193	+0.02(+0.15%)
May 22, 2012	13.31	13.33	13.24	13.31	133,343	-0.05(-0.37%)
May 21, 2012	13.33	13.36	13.29	13.36	130,600	+0.06(+0.45%)
May 18, 2012	13.32	13.36	13.27	13.30	105,983	+0.02(+0.15%)
May 17, 2012	13.39	13.39	13.28	13.28	153,966	-0.16(-1.19%)
May 16, 2012	13.45	13.45	13.41	13.44	126,267	-0.01(-0.07%)
May 15, 2012	13.40	13.45	13.39	13.45	116,690	+0.04(+0.30%)
May 14, 2012	13.38	13.43	13.35	13.41	164,699	+0.03(+0.22%)
May 11, 2012	13.37	13.39	13.33	13.38	73,473	+0.04(+0.30%)
May 10, 2012	13.37	13.38	13.32	13.34	95,845	-0.01(-0.07%)
May 09, 2012	13.29	13.35	13.28	13.35	135,721	+0.07(+0.53%)
May 08, 2012	13.25	13.29	13.24	13.28	127,773	+0.05(+0.38%)
May 07, 2012	13.27	13.28	13.23	13.23	88,596	-0.02(-0.15%)
May 04, 2012	13.25	13.29	13.21	13.25	116,606	-0.03(-0.23%)
May 03, 2012	13.28	13.29	13.24	13.28	94,265	+0.00(+0.00%)
May 02, 2012	13.27	13.28	13.20	13.28	129,503	+0.05(+0.38%)

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.