Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.34	14.46	14.18	14.22	269,991	-0.13(-0.89%)
Jul 30, 2012	14.59	14.67	14.26	14.35	164,006	-0.27(-1.85%)
Jul 27, 2012	14.36	14.67	14.28	14.62	215,965	+0.29(+1.99%)
Jul 26, 2012	14.61	14.62	14.29	14.33	110,997	-0.07(-0.46%)
Jul 25, 2012	14.62	14.67	14.33	14.40	178,550	-0.12(-0.81%)
Jul 24, 2012	14.64	14.66	14.37	14.51	448,732	-0.06(-0.38%)
Jul 23, 2012	14.41	14.58	14.21	14.57	221,958	-0.09(-0.63%)
Jul 20, 2012	14.49	14.80	14.34	14.66	306,345	+0.13(+0.88%)
Jul 19, 2012	14.71	14.77	14.51	14.53	303,497	-0.09(-0.59%)
Jul 18, 2012	14.52	14.70	14.52	14.62	292,110	+0.05(+0.35%)
Jul 17, 2012	14.62	14.67	14.44	14.57	308,271	-0.08(-0.52%)
Jul 16, 2012	14.73	14.77	14.56	14.65	317,676	-0.14(-0.96%)
Jul 13, 2012	14.67	14.85	14.67	14.79	107,725	+0.12(+0.83%)
Jul 12, 2012	14.53	14.78	14.43	14.67	259,390	-0.01(-0.03%)
Jul 11, 2012	14.71	14.71	14.36	14.67	173,301	+0.03(+0.21%)
Jul 10, 2012	14.98	15.01	14.55	14.64	349,470	-0.26(-1.74%)
Jul 09, 2012	15.08	15.08	14.85	14.90	464,006	-0.24(-1.58%)
Jul 06, 2012	15.12	15.25	15.00	15.14	227,462	-0.18(-1.20%)
Jul 05, 2012	15.31	15.47	15.09	15.32	113,979	-0.10(-0.63%)
Jul 03, 2012	15.20	15.43	15.10	15.42	78,708	+0.08(+0.53%)
Jul 02, 2012	14.98	15.34	14.98	15.34	280,408	+0.31(+2.03%)
Jun 29, 2012	14.77	15.17	14.77	15.03	349,353	+0.39(+2.64%)
Jun 28, 2012	14.48	14.65	14.32	14.65	209,891	-0.06(-0.38%)
Jun 27, 2012	14.56	14.72	14.54	14.70	157,978	+0.11(+0.73%)
Jun 26, 2012	14.43	14.64	14.35	14.60	188,147	+0.10(+0.70%)
Jun 25, 2012	14.44	14.53	14.25	14.49	231,928	-0.19(-1.28%)
Jun 22, 2012	14.53	14.77	14.43	14.68	519,182	+0.24(+1.69%)
Jun 21, 2012	14.60	14.71	14.32	14.44	422,630	-0.20(-1.39%)
Jun 20, 2012	14.66	14.69	14.47	14.64	252,471	-0.07(-0.45%)
Jun 19, 2012	14.26	14.81	14.26	14.71	362,821	+0.49(+3.48%)
Jun 18, 2012	14.26	14.37	14.13	14.21	348,173	-0.13(-0.89%)
Jun 15, 2012	14.11	14.43	14.05	14.34	349,009	+0.17(+1.19%)
Jun 14, 2012	14.09	14.24	13.95	14.17	261,080	+0.04(+0.25%)
Jun 13, 2012	14.34	14.42	14.07	14.14	284,209	-0.29(-1.98%)
Jun 12, 2012	14.51	14.52	14.24	14.42	281,160	-0.05(-0.35%)
Jun 11, 2012	15.09	15.09	14.46	14.47	371,260	-0.52(-3.50%)
Jun 08, 2012	14.67	15.17	14.41	15.00	375,211	+0.29(+1.97%)
Jun 07, 2012	15.02	16.10	14.66	14.71	818,759	-0.12(-0.79%)
Jun 06, 2012	14.61	14.83	14.43	14.82	162,020	+0.36(+2.50%)
Jun 05, 2012	14.03	14.46	14.03	14.46	304,288	+0.34(+2.42%)
Jun 04, 2012	14.13	14.32	13.81	14.12	524,974	+0.01(+0.04%)
Jun 01, 2012	14.41	14.45	14.10	14.12	367,925	-0.51(-3.52%)
May 31, 2012	14.84	15.04	14.54	14.63	574,725	-0.16(-1.10%)
May 30, 2012	14.93	14.95	14.64	14.79	214,972	-0.32(-2.12%)
May 29, 2012	15.08	15.30	14.91	15.11	179,736	+0.19(+1.26%)
May 25, 2012	14.77	15.02	14.77	14.93	186,251	+0.12(+0.83%)
May 24, 2012	15.05	15.14	14.65	14.80	170,576	-0.19(-1.26%)
May 23, 2012	15.24	15.26	14.73	14.99	195,463	-0.37(-2.39%)
May 22, 2012	15.05	15.45	15.04	15.36	388,085	+0.29(+1.93%)
May 21, 2012	14.40	15.09	14.32	15.07	342,724	+0.66(+4.60%)
May 18, 2012	15.15	15.16	14.29	14.41	398,035	-0.79(-5.20%)
May 17, 2012	15.44	15.55	15.20	15.20	418,134	-0.21(-1.39%)
May 16, 2012	15.32	15.55	15.28	15.41	387,696	+0.17(+1.14%)
May 15, 2012	15.15	15.37	15.11	15.24	226,602	+0.04(+0.23%)
May 14, 2012	15.00	15.28	14.96	15.20	451,972	+0.01(+0.07%)
May 11, 2012	14.95	15.25	14.95	15.19	317,318	+0.04(+0.27%)
May 10, 2012	15.20	15.26	15.03	15.15	388,513	+0.03(+0.17%)
May 09, 2012	14.87	15.24	14.78	15.12	263,760	+0.09(+0.58%)
May 08, 2012	15.01	15.13	14.83	15.04	256,833	-0.09(-0.61%)
May 07, 2012	15.13	15.25	15.05	15.13	277,880	-0.08(-0.50%)
May 04, 2012	15.47	15.51	15.16	15.21	260,572	-0.34(-2.20%)
May 03, 2012	15.81	15.82	15.50	15.55	315,177	-0.35(-2.18%)
May 02, 2012	15.73	15.89	15.55	15.89	269,351	+0.07(+0.42%)

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.