Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	13.87	13.99	13.71	13.73	63,917	-0.13(-0.93%)
Jul 30, 2012	13.77	13.95	13.77	13.85	46,871	+0.10(+0.76%)
Jul 27, 2012	13.83	13.83	13.69	13.75	43,784	+0.01(+0.04%)
Jul 26, 2012	13.73	13.85	13.58	13.74	91,359	+0.04(+0.30%)
Jul 25, 2012	13.76	13.79	13.60	13.70	33,672	-0.01(-0.08%)
Jul 24, 2012	13.77	13.78	13.67	13.71	54,506	-0.04(-0.25%)
Jul 23, 2012	13.55	13.76	13.55	13.75	79,649	-0.01(-0.04%)
Jul 20, 2012	13.50	13.76	13.32	13.76	100,336	+0.19(+1.38%)
Jul 19, 2012	13.74	13.77	13.54	13.57	49,803	-0.13(-0.98%)
Jul 18, 2012	13.55	13.72	13.50	13.70	92,608	+0.10(+0.73%)
Jul 17, 2012	13.46	13.71	13.42	13.60	121,164	+0.20(+1.52%)
Jul 16, 2012	13.39	13.45	13.38	13.40	31,049	-0.07(-0.52%)
Jul 13, 2012	13.29	13.49	13.27	13.47	96,830	+0.21(+1.58%)
Jul 12, 2012	13.10	13.30	13.06	13.26	84,101	+0.08(+0.62%)
Jul 11, 2012	13.21	13.23	13.14	13.18	48,908	-0.01(-0.04%)
Jul 10, 2012	13.25	13.29	13.09	13.18	52,434	+0.04(+0.27%)
Jul 09, 2012	13.10	13.16	13.06	13.15	37,491	-0.01(-0.04%)
Jul 06, 2012	13.11	13.29	13.06	13.15	43,462	-0.04(-0.31%)
Jul 05, 2012	13.14	13.43	13.04	13.20	159,195	+0.05(+0.35%)
Jul 03, 2012	13.05	13.21	12.99	13.15	76,757	+0.06(+0.45%)
Jul 02, 2012	12.94	13.10	12.80	13.09	66,336	+0.18(+1.40%)
Jun 29, 2012	12.89	12.94	12.76	12.91	106,762	+0.18(+1.37%)
Jun 28, 2012	12.57	12.75	12.54	12.73	55,132	+0.07(+0.55%)
Jun 27, 2012	12.46	12.75	12.33	12.66	126,517	+0.23(+1.83%)
Jun 26, 2012	12.47	12.48	12.27	12.44	107,987	+0.01(+0.05%)
Jun 25, 2012	12.37	12.47	12.35	12.43	55,251	-0.04(-0.32%)
Jun 22, 2012	12.31	12.60	12.23	12.47	187,384	+0.18(+1.44%)
Jun 21, 2012	12.48	12.48	12.23	12.29	158,420	-0.20(-1.60%)
Jun 20, 2012	12.61	12.67	12.48	12.49	79,594	-0.09(-0.73%)
Jun 19, 2012	12.56	12.64	12.53	12.59	87,547	+0.02(+0.18%)
Jun 18, 2012	12.47	12.61	12.47	12.56	98,097	+0.02(+0.18%)
Jun 15, 2012	12.60	12.60	12.35	12.54	127,319	-0.03(-0.23%)
Jun 14, 2012	12.33	12.59	12.33	12.57	60,969	+0.23(+1.86%)
Jun 13, 2012	12.35	12.45	12.20	12.34	79,601	-0.01(-0.09%)
Jun 12, 2012	12.57	12.57	12.29	12.35	120,382	-0.15(-1.19%)
Jun 11, 2012	12.53	12.55	12.45	12.50	120,220	-0.02(-0.14%)
Jun 08, 2012	12.41	12.58	12.39	12.52	86,597	+0.07(+0.55%)
Jun 07, 2012	12.52	12.55	12.41	12.45	109,258	+0.01(+0.05%)
Jun 06, 2012	12.23	12.45	12.09	12.44	102,578	+0.26(+2.16%)
Jun 05, 2012	12.08	12.19	12.00	12.18	72,371	+0.09(+0.71%)
Jun 04, 2012	12.05	12.11	11.85	12.09	127,539	+0.07(+0.57%)
Jun 01, 2012	11.85	12.05	11.84	12.02	123,425	+0.05(+0.38%)
May 31, 2012	11.88	12.08	11.80	11.98	291,793	+0.14(+1.21%)
May 30, 2012	11.83	12.59	11.83	11.84	81,501	-0.09(-0.72%)
May 29, 2012	12.06	12.10	11.84	11.92	84,851	-0.10(-0.86%)
May 25, 2012	11.92	12.06	11.88	12.02	69,893	+0.08(+0.67%)
May 24, 2012	11.92	11.96	11.84	11.94	63,983	+0.04(+0.34%)
May 23, 2012	11.96	11.96	11.83	11.90	85,864	-0.15(-1.23%)
May 22, 2012	12.28	12.36	11.93	12.05	105,060	-0.23(-1.91%)
May 21, 2012	12.31	12.34	12.19	12.29	64,921	+0.01(+0.09%)
May 18, 2012	12.47	12.50	12.25	12.28	114,771	-0.21(-1.65%)
May 17, 2012	12.61	12.71	12.48	12.48	92,592	-0.14(-1.13%)
May 16, 2012	12.76	12.76	12.61	12.63	96,165	-0.12(-0.94%)
May 15, 2012	12.60	12.77	12.60	12.75	74,458	+0.14(+1.09%)
May 14, 2012	12.70	12.74	12.60	12.61	34,241	-0.19(-1.52%)
May 11, 2012	12.81	12.90	12.74	12.80	92,685	-0.03(-0.27%)
May 10, 2012	12.79	13.00	12.74	12.84	81,826	+0.10(+0.76%)
May 09, 2012	12.74	12.80	12.73	12.74	57,197	-0.02(-0.18%)
May 08, 2012	12.71	12.90	12.71	12.76	67,441	+0.04(+0.32%)
May 07, 2012	12.71	12.86	12.65	12.72	81,485	-0.03(-0.27%)
May 04, 2012	12.63	12.77	12.53	12.76	136,840	+0.05(+0.41%)
May 03, 2012	12.70	12.74	12.60	12.71	87,975	+0.03(+0.23%)
May 02, 2012	12.68	12.73	12.54	12.68	53,040	-0.05(-0.36%)

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.