Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.88	15.96	15.64	15.90	18,470	-0.01(-0.08%)
Jul 30, 2012	16.17	16.23	15.90	15.92	6,121	-0.24(-1.49%)
Jul 27, 2012	15.62	16.21	15.50	16.16	17,917	+0.22(+1.38%)
Jul 26, 2012	16.06	16.15	15.75	15.94	3,917	+0.21(+1.36%)
Jul 25, 2012	15.74	16.04	15.53	15.72	27,340	+0.09(+0.56%)
Jul 24, 2012	15.86	15.88	15.56	15.64	8,380	-0.21(-1.35%)
Jul 23, 2012	15.67	16.14	15.55	15.85	31,501	-0.11(-0.71%)
Jul 20, 2012	16.00	16.18	15.80	15.96	31,242	-0.15(-0.95%)
Jul 19, 2012	16.18	16.24	16.07	16.12	4,621	+0.03(+0.17%)
Jul 18, 2012	15.96	16.09	15.71	16.09	9,753	+0.13(+0.80%)
Jul 17, 2012	16.09	16.09	15.59	15.96	15,753	+0.01(+0.04%)
Jul 16, 2012	16.06	16.11	15.93	15.96	2,912	-0.13(-0.79%)
Jul 13, 2012	16.02	16.24	15.89	16.08	32,736	+0.22(+1.39%)
Jul 12, 2012	15.78	15.96	15.68	15.86	7,557	-0.04(-0.25%)
Jul 11, 2012	15.78	15.93	15.64	15.90	21,242	+0.17(+1.06%)
Jul 10, 2012	15.70	15.74	15.45	15.74	6,318	+0.20(+1.29%)
Jul 09, 2012	15.66	15.66	15.42	15.54	3,796	-0.11(-0.73%)
Jul 06, 2012	15.59	15.74	15.37	15.65	59,591	-0.13(-0.85%)
Jul 05, 2012	15.86	15.86	15.64	15.78	3,370	-0.08(-0.51%)
Jul 03, 2012	15.54	16.00	15.48	15.86	31,447	+0.34(+2.20%)
Jul 02, 2012	15.28	15.58	15.28	15.52	12,308	+0.03(+0.22%)
Jun 29, 2012	15.60	15.60	15.27	15.49	52,612	+0.17(+1.09%)
Jun 28, 2012	15.22	15.37	15.16	15.32	22,472	-0.03(-0.22%)
Jun 27, 2012	15.50	15.56	15.24	15.36	29,652	-0.10(-0.65%)
Jun 26, 2012	15.74	15.87	15.36	15.46	32,028	-0.32(-2.03%)
Jun 25, 2012	16.08	16.08	15.75	15.78	12,070	-0.70(-4.22%)
Jun 22, 2012	15.44	16.51	15.37	16.47	110,716	+1.09(+7.08%)
Jun 21, 2012	15.74	15.80	15.24	15.38	16,179	-0.32(-2.04%)
Jun 20, 2012	15.77	15.84	15.52	15.70	3,392	-0.02(-0.13%)
Jun 19, 2012	15.53	15.84	15.22	15.72	61,487	+0.27(+1.77%)
Jun 18, 2012	15.40	15.54	15.06	15.45	21,105	+0.05(+0.30%)
Jun 15, 2012	15.32	15.66	15.25	15.40	52,432	+0.04(+0.26%)
Jun 14, 2012	15.26	15.44	15.20	15.36	21,670	+0.19(+1.28%)
Jun 13, 2012	15.40	15.45	15.14	15.17	17,022	-0.26(-1.69%)
Jun 12, 2012	15.27	15.47	15.16	15.43	13,306	+0.25(+1.63%)
Jun 11, 2012	15.67	15.67	15.08	15.18	15,995	-0.33(-2.15%)
Jun 08, 2012	15.22	15.54	15.22	15.52	8,327	+0.27(+1.80%)
Jun 07, 2012	15.54	15.54	15.14	15.24	21,795	-0.13(-0.83%)
Jun 06, 2012	15.30	15.46	15.19	15.37	23,431	+0.11(+0.70%)
Jun 05, 2012	15.08	15.37	15.04	15.26	13,882	+0.15(+1.02%)
Jun 04, 2012	15.20	15.33	14.96	15.11	17,343	-0.04(-0.26%)
Jun 01, 2012	15.35	15.40	15.06	15.15	22,439	-0.46(-2.95%)
May 31, 2012	15.29	15.61	15.29	15.61	22,027	+0.33(+2.19%)
May 30, 2012	15.42	15.56	15.23	15.28	30,321	-0.21(-1.38%)
May 29, 2012	15.34	15.56	15.34	15.49	6,236	+0.25(+1.65%)
May 25, 2012	15.28	15.47	15.19	15.24	25,725	-0.02(-0.13%)
May 24, 2012	15.50	15.50	15.18	15.26	8,082	-0.25(-1.63%)
May 23, 2012	15.32	15.56	15.26	15.51	5,274	+0.17(+1.12%)
May 22, 2012	15.67	15.74	15.16	15.34	8,302	-0.27(-1.74%)
May 21, 2012	15.18	15.69	15.08	15.61	19,572	+0.36(+2.39%)
May 18, 2012	15.03	15.45	15.03	15.24	21,498	+0.11(+0.75%)
May 17, 2012	15.22	15.26	15.01	15.13	21,661	+0.01(+0.04%)
May 16, 2012	15.16	15.37	15.13	15.13	9,254	-0.03(-0.22%)
May 15, 2012	15.08	15.34	15.08	15.16	11,049	+0.11(+0.75%)
May 14, 2012	14.86	15.20	14.86	15.05	34,434	+0.00(+0.00%)
May 11, 2012	15.18	15.18	14.94	15.05	21,771	-0.17(-1.13%)
May 10, 2012	14.92	15.22	14.92	15.22	8,342	+0.26(+1.73%)
May 09, 2012	15.07	15.08	14.88	14.96	19,198	-0.29(-1.87%)
May 08, 2012	14.86	15.41	14.86	15.24	14,233	+0.27(+1.82%)
May 07, 2012	14.90	15.19	14.61	14.97	7,496	+0.21(+1.44%)
May 04, 2012	14.99	15.11	14.61	14.76	27,720	-0.22(-1.46%)
May 03, 2012	15.34	15.58	14.98	14.98	17,044	-0.33(-2.17%)
May 02, 2012	14.87	15.37	14.78	15.31	13,613	+0.29(+1.90%)

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.