Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.25	15.25	15.10	15.10	751	+0.29(+1.96%)
Jul 27, 2012		14.81	14.81	14.81	0	+1.05(+7.63%)
Jul 25, 2012		13.76	13.76	13.76	0	+0.24(+1.78%)
Jul 24, 2012	13.68	13.68	13.52	13.52	1,664	-0.19(-1.39%)
Jul 23, 2012	13.49	13.71	13.49	13.71	1,831	-0.65(-4.53%)
Jul 20, 2012	14.36	14.36	14.36	14.36	131	-0.23(-1.58%)
Jul 19, 2012	14.57	14.59	14.57	14.59	371	+0.53(+3.77%)
Jul 17, 2012		14.06	14.06	14.06	0	+0.14(+1.01%)
Jul 16, 2012	13.94	14.10	13.92	13.92	2,202	+0.11(+0.79%)
Jul 12, 2012		13.81	13.81	13.81	0	-0.29(-2.04%)
Jul 11, 2012	14.10	14.10	14.10	14.10	116	-0.29(-2.03%)
Jul 10, 2012	14.38	14.39	14.38	14.39	512	-0.53(-3.55%)
Jul 05, 2012		14.92	14.92	14.92	0	+0.07(+0.47%)
Jul 02, 2012	14.85	14.85	14.85	14.85	0	+0.16(+1.09%)
Jun 29, 2012	14.69	14.69	14.69	14.69	516	+0.90(+6.53%)
Jun 28, 2012	13.61	13.79	13.61	13.79	6,122	-0.09(-0.65%)
Jun 27, 2012	13.88	13.92	13.87	13.88	12,306	+0.01(+0.07%)
Jun 26, 2012	13.85	13.87	13.85	13.87	630	-0.57(-3.95%)
Jun 22, 2012		14.44	14.44	14.44	0	-0.28(-1.90%)
Jun 21, 2012	14.99	14.99	14.72	14.72	1,340	-0.34(-2.26%)
Jun 20, 2012	15.26	15.26	15.00	15.06	3,996	-0.02(-0.13%)
Jun 19, 2012	15.08	15.08	15.08	15.08	233	+0.39(+2.65%)
Jun 15, 2012		14.69	14.69	14.69	0	+0.61(+4.33%)
Jun 14, 2012	14.12	14.12	14.04	14.08	1,677	+0.32(+2.32%)
Jun 13, 2012	13.77	13.77	13.76	13.76	283	-0.28(-1.99%)
Jun 11, 2012		14.04	14.04	14.04	0	-0.06(-0.43%)
Jun 08, 2012	13.84	14.10	13.84	14.10	1,239	-0.12(-0.84%)
Jun 07, 2012	14.25	14.25	14.22	14.22	460	+0.68(+5.02%)
Jun 05, 2012		13.54	13.54	13.54	0	+0.01(+0.07%)
Jun 04, 2012	13.53	13.53	13.53	13.53	160	+0.18(+1.35%)
Jun 01, 2012	13.13	13.35	13.13	13.35	502	-0.16(-1.18%)
May 31, 2012	13.34	13.51	13.34	13.51	1,117	-0.10(-0.73%)
May 30, 2012	13.59	13.61	13.59	13.61	1,437	-0.12(-0.87%)
May 25, 2012		13.73	13.73	13.73	0	-0.21(-1.51%)
May 24, 2012	14.02	14.02	13.88	13.94	5,003	+0.02(+0.14%)
May 23, 2012	14.01	14.01	13.65	13.92	1,856	-0.38(-2.66%)
May 22, 2012	14.49	14.49	14.30	14.30	3,848	+0.09(+0.63%)
May 21, 2012	14.04	14.21	14.04	14.21	369	+0.15(+1.07%)
May 18, 2012	14.08	14.19	14.05	14.06	1,156	-0.38(-2.63%)
May 17, 2012	14.53	14.53	14.42	14.44	356	-0.14(-0.96%)
May 16, 2012	14.58	14.59	14.54	14.58	50,924	-0.24(-1.61%)
May 15, 2012	14.82	14.82	14.82	14.82	325	-0.15(-1.02%)
May 14, 2012	14.93	15.02	14.93	14.97	14,531	-0.58(-3.73%)
May 11, 2012	15.65	15.65	15.55	15.55	2,589	+0.43(+2.84%)
May 09, 2012		15.12	15.12	15.12	0	-0.45(-2.89%)
May 08, 2012	15.67	15.67	15.40	15.57	3,136	-0.56(-3.47%)
May 07, 2012	16.13	16.13	16.13	16.13	731	+0.25(+1.57%)
May 04, 2012	15.88	15.88	15.88	15.88	980	-0.78(-4.68%)
May 03, 2012	16.75	16.75	16.66	16.66	765	-0.33(-1.94%)
May 02, 2012	16.87	16.99	16.87	16.99	403	-0.52(-2.97%)

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.