Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	13.81	13.86	13.52	13.64	178,849	-0.22(-1.61%)
Jul 30, 2012	14.24	14.25	13.85	13.86	119,566	-0.35(-2.45%)
Jul 27, 2012	13.95	14.32	13.75	14.21	179,192	+0.32(+2.30%)
Jul 26, 2012	15.13	15.13	13.73	13.89	221,263	-0.77(-5.28%)
Jul 25, 2012	14.99	14.99	14.58	14.66	177,476	-0.18(-1.24%)
Jul 24, 2012	15.49	15.49	14.82	14.85	89,361	-0.56(-3.64%)
Jul 23, 2012	15.98	16.03	15.39	15.41	90,644	-0.91(-5.58%)
Jul 20, 2012	16.28	16.49	16.12	16.32	181,753	-0.13(-0.76%)
Jul 19, 2012	16.65	16.66	16.35	16.45	77,699	-0.15(-0.93%)
Jul 18, 2012	16.19	16.74	16.11	16.60	130,092	+0.41(+2.51%)
Jul 17, 2012	16.34	16.48	16.13	16.19	95,800	-0.11(-0.65%)
Jul 16, 2012	16.37	16.37	16.17	16.30	104,776	-0.06(-0.36%)
Jul 13, 2012	16.09	16.50	16.09	16.36	100,744	+0.37(+2.30%)
Jul 12, 2012	16.02	16.21	15.77	15.99	119,807	-0.22(-1.37%)
Jul 11, 2012	15.84	16.30	15.74	16.21	207,758	+0.36(+2.26%)
Jul 10, 2012	15.91	16.01	15.68	15.85	180,965	+0.09(+0.55%)
Jul 09, 2012	15.45	15.81	15.41	15.77	149,525	+0.25(+1.62%)
Jul 06, 2012	15.55	15.77	15.43	15.52	73,768	-0.24(-1.54%)
Jul 05, 2012	15.55	15.90	15.54	15.76	157,191	+0.18(+1.18%)
Jul 03, 2012	15.14	15.60	15.12	15.57	98,908	+0.43(+2.81%)
Jul 02, 2012	14.91	15.16	14.75	15.15	146,861	+0.22(+1.51%)
Jun 29, 2012	14.48	14.95	14.27	14.92	189,495	+0.74(+5.18%)
Jun 28, 2012	14.09	14.26	13.80	14.19	136,150	-0.05(-0.34%)
Jun 27, 2012	13.79	14.26	13.69	14.24	109,712	+0.49(+3.59%)
Jun 26, 2012	14.06	14.15	13.63	13.74	152,038	-0.29(-2.07%)
Jun 25, 2012	14.13	14.23	13.94	14.03	130,271	-0.37(-2.55%)
Jun 22, 2012	14.61	14.70	14.30	14.40	564,701	-0.10(-0.67%)
Jun 21, 2012	15.02	15.12	14.45	14.50	170,903	-0.54(-3.60%)
Jun 20, 2012	14.94	15.04	14.74	15.04	79,532	+0.14(+0.97%)
Jun 19, 2012	14.86	15.22	14.78	14.89	121,777	+0.08(+0.52%)
Jun 18, 2012	15.03	15.12	14.78	14.82	128,556	-0.34(-2.23%)
Jun 15, 2012	14.86	15.45	14.75	15.16	394,137	+0.28(+1.89%)
Jun 14, 2012	14.59	14.91	14.50	14.87	62,449	+0.34(+2.33%)
Jun 13, 2012	14.75	14.86	14.47	14.54	91,283	-0.18(-1.25%)
Jun 12, 2012	14.68	14.78	14.39	14.72	101,592	+0.08(+0.53%)
Jun 11, 2012	14.72	14.85	14.57	14.64	154,141	+0.12(+0.80%)
Jun 08, 2012	14.10	14.56	14.03	14.53	221,725	+0.39(+2.74%)
Jun 07, 2012	14.23	14.45	14.08	14.14	571,719	+0.15(+1.11%)
Jun 06, 2012	13.95	14.07	13.88	13.98	184,460	+0.14(+0.98%)
Jun 05, 2012	13.80	13.97	13.78	13.85	194,648	-0.04(-0.28%)
Jun 04, 2012	13.92	13.97	13.77	13.89	83,865	+0.08(+0.56%)
Jun 01, 2012	14.09	14.32	13.77	13.81	118,004	-0.59(-4.10%)
May 31, 2012	14.49	14.53	14.34	14.40	164,200	-0.05(-0.33%)
May 30, 2012	14.66	14.79	14.40	14.45	144,329	-0.42(-2.80%)
May 29, 2012	14.60	14.88	14.60	14.86	125,307	+0.40(+2.74%)
May 25, 2012	14.20	14.69	14.13	14.47	105,746	+0.27(+1.91%)
May 24, 2012	14.17	14.23	13.90	14.20	96,846	+0.09(+0.62%)
May 23, 2012	13.84	14.14	13.63	14.11	114,499	+0.18(+1.32%)
May 22, 2012	14.31	14.32	13.80	13.93	190,175	-0.42(-2.90%)
May 21, 2012	14.11	14.39	13.99	14.34	114,543	+0.22(+1.58%)
May 18, 2012	14.29	14.56	14.06	14.12	121,823	-0.21(-1.48%)
May 17, 2012	14.44	14.53	14.33	14.33	111,167	-0.12(-0.80%)
May 16, 2012	14.57	14.77	14.36	14.45	111,591	-0.08(-0.53%)
May 15, 2012	14.51	14.68	14.42	14.53	73,191	+0.01(+0.07%)
May 14, 2012	14.60	14.70	14.52	14.52	77,613	-0.29(-1.96%)
May 11, 2012	14.90	15.21	14.70	14.81	94,507	-0.25(-1.67%)
May 10, 2012	15.05	15.27	14.87	15.06	129,235	+0.15(+1.04%)
May 09, 2012	14.63	15.00	14.54	14.90	111,628	+0.08(+0.52%)
May 08, 2012	14.77	14.87	14.65	14.83	72,533	-0.08(-0.52%)
May 07, 2012	14.53	14.96	14.51	14.90	149,186	+0.29(+1.99%)
May 04, 2012	14.84	14.89	14.22	14.61	237,121	-0.28(-1.88%)
May 03, 2012	15.08	15.35	14.88	14.89	257,343	-0.20(-1.35%)
May 02, 2012	15.01	15.15	14.88	15.10	123,682	+0.00(+0.00%)

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.