Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.11	14.29	14.09	14.19	245,489	-0.01(-0.06%)
Jul 30, 2012	14.19	14.28	14.04	14.20	247,819	+0.00(+0.00%)
Jul 27, 2012	13.90	14.30	13.68	14.20	276,455	+0.28(+2.04%)
Jul 26, 2012	14.59	14.59	13.77	13.92	434,399	-0.54(-3.73%)
Jul 25, 2012	14.45	14.48	14.34	14.45	269,450	+0.14(+0.98%)
Jul 24, 2012	14.56	14.57	14.26	14.31	163,862	-0.17(-1.19%)
Jul 23, 2012	14.41	14.55	14.41	14.49	157,099	-0.16(-1.07%)
Jul 20, 2012	14.59	14.68	14.59	14.64	254,646	-0.01(-0.06%)
Jul 19, 2012	14.86	15.18	14.65	14.65	224,064	-0.21(-1.38%)
Jul 18, 2012	14.46	14.86	14.46	14.86	457,333	+0.35(+2.44%)
Jul 17, 2012	14.54	14.54	14.19	14.50	500,229	+0.01(+0.06%)
Jul 16, 2012	14.56	14.64	14.47	14.50	93,516	-0.12(-0.84%)
Jul 13, 2012	14.45	14.66	14.45	14.62	138,007	+0.19(+1.31%)
Jul 12, 2012	14.51	14.51	14.32	14.43	193,236	-0.17(-1.18%)
Jul 11, 2012	14.56	14.62	14.45	14.60	130,598	+0.02(+0.17%)
Jul 10, 2012	14.67	14.67	14.50	14.58	93,229	-0.05(-0.34%)
Jul 09, 2012	14.60	14.69	14.57	14.63	147,575	-0.05(-0.34%)
Jul 06, 2012	14.51	14.72	14.45	14.68	104,126	-0.01(-0.06%)
Jul 05, 2012	14.74	14.80	14.66	14.68	75,497	-0.12(-0.78%)
Jul 03, 2012	14.58	14.80	14.55	14.80	69,304	+0.18(+1.24%)
Jul 02, 2012	14.33	14.62	14.29	14.62	192,866	+0.30(+2.13%)
Jun 29, 2012	14.08	14.31	14.04	14.31	169,899	+0.44(+3.20%)
Jun 28, 2012	13.81	13.87	13.65	13.87	124,331	-0.07(-0.47%)
Jun 27, 2012	13.75	13.94	13.72	13.94	82,952	+0.17(+1.25%)
Jun 26, 2012	13.76	13.90	13.68	13.76	86,846	+0.00(+0.00%)
Jun 25, 2012	13.85	13.85	13.65	13.76	245,769	-0.28(-1.99%)
Jun 22, 2012	14.22	14.26	14.03	14.04	486,380	-0.04(-0.29%)
Jun 21, 2012	14.27	14.36	14.08	14.08	249,874	-0.22(-1.55%)
Jun 20, 2012	14.41	14.43	14.28	14.31	148,997	-0.04(-0.29%)
Jun 19, 2012	14.13	14.36	14.08	14.35	423,107	+0.25(+1.75%)
Jun 18, 2012	14.07	14.29	14.07	14.10	177,416	-0.08(-0.58%)
Jun 15, 2012	14.12	14.24	14.09	14.18	370,791	+0.00(+0.00%)
Jun 14, 2012	14.02	14.26	14.02	14.18	228,761	+0.14(+0.99%)
Jun 13, 2012	13.99	14.08	13.92	14.04	269,061	+0.00(+0.00%)
Jun 12, 2012	13.97	14.08	13.90	14.04	134,945	+0.11(+0.77%)
Jun 11, 2012	14.34	14.35	13.90	13.94	306,327	-0.21(-1.45%)
Jun 08, 2012	14.02	14.18	14.02	14.14	131,089	+0.12(+0.82%)
Jun 07, 2012	14.19	14.26	14.00	14.03	257,537	+0.01(+0.06%)
Jun 06, 2012	13.71	14.02	13.57	14.02	186,407	+0.35(+2.59%)
Jun 05, 2012	13.43	13.67	13.43	13.67	150,871	+0.12(+0.91%)
Jun 04, 2012	13.71	13.71	13.47	13.54	112,632	-0.08(-0.60%)
Jun 01, 2012	13.66	13.84	13.34	13.62	161,597	-0.27(-1.95%)
May 31, 2012	13.92	14.00	13.82	13.90	199,639	-0.04(-0.29%)
May 30, 2012	13.97	14.16	13.88	13.94	157,172	-0.19(-1.34%)
May 29, 2012	14.17	14.20	13.99	14.13	108,963	+0.12(+0.82%)
May 25, 2012	13.99	14.08	13.94	14.01	140,492	+0.05(+0.35%)
May 24, 2012	13.85	13.98	13.71	13.96	158,924	+0.12(+0.83%)
May 23, 2012	13.65	13.85	13.57	13.85	145,105	+0.04(+0.30%)
May 22, 2012	13.93	14.05	13.73	13.81	186,628	-0.15(-1.06%)
May 21, 2012	14.15	14.18	13.89	13.95	227,056	-0.16(-1.11%)
May 18, 2012	14.10	14.18	14.04	14.11	345,575	-0.02(-0.17%)
May 17, 2012	14.18	14.30	14.13	14.13	209,805	-0.05(-0.35%)
May 16, 2012	14.34	14.36	14.18	14.18	110,698	-0.12(-0.86%)
May 15, 2012	14.03	14.31	14.03	14.31	388,797	+0.23(+1.64%)
May 14, 2012	14.00	14.14	14.00	14.08	185,176	-0.07(-0.52%)
May 11, 2012	14.00	14.16	13.95	14.15	175,412	+0.03(+0.23%)
May 10, 2012	14.14	14.19	14.04	14.12	161,981	+0.04(+0.29%)
May 09, 2012	14.04	14.23	13.92	14.08	136,297	-0.15(-1.03%)
May 08, 2012	14.15	14.36	14.15	14.22	179,929	-0.04(-0.29%)
May 07, 2012	14.18	14.31	14.13	14.26	164,606	-0.01(-0.06%)
May 04, 2012	14.36	14.49	14.24	14.27	268,428	-0.17(-1.19%)
May 03, 2012	14.45	14.56	14.40	14.44	220,321	-0.05(-0.34%)
May 02, 2012	14.29	14.50	14.22	14.49	354,269	+0.16(+1.14%)

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.