Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	13.55	13.59	13.45	13.51	16,877	-0.09(-0.64%)
Jul 30, 2012	13.52	13.86	13.43	13.59	10,231	+0.03(+0.20%)
Jul 27, 2012	13.54	13.75	13.41	13.57	14,094	+0.12(+0.90%)
Jul 26, 2012	13.59	13.80	13.45	13.45	23,788	+0.01(+0.05%)
Jul 25, 2012	13.49	13.60	13.40	13.44	33,559	+0.29(+2.24%)
Jul 24, 2012	13.67	13.67	13.13	13.15	10,791	-0.50(-3.63%)
Jul 23, 2012	14.03	14.04	13.58	13.64	13,111	-0.51(-3.60%)
Jul 20, 2012	14.15	14.37	14.15	14.15	9,510	-0.06(-0.42%)
Jul 19, 2012	14.34	14.43	14.21	14.21	4,820	-0.13(-0.89%)
Jul 18, 2012	14.29	14.46	14.25	14.34	6,689	+0.11(+0.75%)
Jul 17, 2012	14.44	14.49	14.23	14.23	13,541	-0.11(-0.79%)
Jul 16, 2012	14.34	14.45	14.34	14.34	1,611	-0.02(-0.14%)
Jul 13, 2012	14.40	14.40	14.07	14.36	12,189	+0.09(+0.61%)
Jul 12, 2012	14.08	14.40	14.08	14.28	11,483	-0.12(-0.84%)
Jul 11, 2012	14.40	14.50	14.39	14.40	21,271	-0.01(-0.05%)
Jul 10, 2012	14.40	14.53	14.09	14.40	16,582	+0.01(+0.09%)
Jul 09, 2012	14.44	14.53	14.24	14.39	12,976	-0.02(-0.14%)
Jul 06, 2012	14.28	14.46	14.28	14.41	20,001	+0.01(+0.05%)
Jul 05, 2012	13.71	14.40	13.60	14.40	5,947	+0.00(+0.00%)
Jul 03, 2012	14.40	14.40	14.28	14.40	9,817	+0.00(+0.00%)
Jul 02, 2012	14.40	14.40	14.33	14.40	32,329	+0.01(+0.05%)
Jun 29, 2012	14.38	14.57	14.08	14.40	36,962	+0.30(+2.14%)
Jun 28, 2012	14.17	14.44	14.03	14.10	25,192	-0.29(-2.05%)
Jun 27, 2012	14.08	14.40	14.08	14.39	19,240	+0.32(+2.29%)
Jun 26, 2012	13.80	14.16	13.75	14.07	57,274	+0.27(+1.94%)
Jun 25, 2012	14.02	14.02	13.33	13.80	58,211	-0.34(-2.37%)
Jun 22, 2012	14.53	14.59	13.89	14.14	1,303,771	-0.26(-1.81%)
Jun 21, 2012	14.38	14.61	14.14	14.40	51,386	-0.19(-1.33%)
Jun 20, 2012	14.41	14.59	14.11	14.59	56,786	+0.07(+0.46%)
Jun 19, 2012	14.50	14.63	14.20	14.53	43,101	+0.11(+0.79%)
Jun 18, 2012	14.54	14.69	14.14	14.41	76,465	-0.07(-0.51%)
Jun 15, 2012	14.71	14.74	14.06	14.49	48,343	-0.15(-1.01%)
Jun 14, 2012	14.53	14.71	14.15	14.63	54,501	+0.21(+1.44%)
Jun 13, 2012	14.14	14.43	13.59	14.43	10,201	+0.36(+2.57%)
Jun 12, 2012	13.82	14.30	13.55	14.06	14,532	+0.38(+2.74%)
Jun 11, 2012	14.55	14.62	13.60	13.69	29,911	-0.84(-5.81%)
Jun 08, 2012	14.65	14.69	14.29	14.53	49,598	+0.14(+0.98%)
Jun 07, 2012	14.42	14.45	14.29	14.39	10,462	+0.02(+0.14%)
Jun 06, 2012	14.49	14.56	14.31	14.37	11,926	-0.05(-0.33%)
Jun 05, 2012	14.45	14.65	14.37	14.42	3,944	+0.01(+0.09%)
Jun 04, 2012	14.25	14.60	14.20	14.40	21,754	-0.17(-1.14%)
Jun 01, 2012	14.36	14.58	14.31	14.57	2,438	+0.09(+0.64%)
May 31, 2012	14.43	14.64	13.99	14.48	12,760	-0.07(-0.46%)
May 30, 2012	14.50	14.54	14.35	14.54	1,852	-0.05(-0.32%)
May 29, 2012	14.50	14.60	14.46	14.59	6,687	+0.01(+0.05%)
May 25, 2012	14.44	14.60	14.42	14.58	6,549	+0.00(+0.00%)
May 24, 2012	14.52	14.61	14.52	14.58	4,380	+0.15(+1.01%)
May 23, 2012	14.44	14.63	14.44	14.44	4,471	-0.04(-0.28%)
May 22, 2012	14.44	14.64	14.44	14.48	3,854	+0.06(+0.42%)
May 21, 2012	14.53	14.61	14.40	14.42	3,075	-0.09(-0.60%)
May 18, 2012	14.55	14.65	14.45	14.50	3,367	-0.07(-0.50%)
May 17, 2012	14.50	14.60	14.33	14.58	2,477	+0.05(+0.32%)
May 16, 2012	14.52	14.64	14.46	14.53	8,133	-0.10(-0.68%)
May 15, 2012	14.63	14.65	14.48	14.63	13,737	+0.06(+0.41%)
May 14, 2012	14.54	14.64	14.54	14.57	3,392	-0.08(-0.55%)
May 11, 2012	14.51	14.65	14.51	14.65	18,050	+0.05(+0.32%)
May 10, 2012	14.59	14.64	14.48	14.60	7,826	-0.01(-0.09%)
May 09, 2012	14.58	14.64	14.48	14.62	6,545	+0.00(+0.00%)
May 08, 2012	14.35	14.66	14.35	14.62	21,554	+0.05(+0.32%)
May 07, 2012	14.49	14.65	14.48	14.57	19,954	-0.01(-0.05%)
May 04, 2012	14.58	14.71	14.38	14.58	12,650	-0.07(-0.50%)
May 03, 2012	14.58	14.65	14.52	14.65	13,478	+0.00(+0.00%)
May 02, 2012	14.45	14.68	14.45	14.65	17,892	+0.07(+0.46%)

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.