Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	13.38	13.50	13.31	13.39	50,267	+0.35(+2.68%)
Jul 30, 2012	13.25	13.25	13.04	13.04	135,295	+0.09(+0.69%)
Jul 27, 2012	12.81	13.00	12.59	12.95	71,088	+0.28(+2.21%)
Jul 26, 2012	12.40	12.79	12.40	12.67	41,273	+0.14(+1.12%)
Jul 25, 2012	12.41	12.59	12.41	12.53	190,821	+0.16(+1.29%)
Jul 24, 2012	12.50	12.50	12.24	12.37	59,902	-0.11(-0.88%)
Jul 23, 2012	12.58	12.58	12.20	12.48	42,982	-0.03(-0.24%)
Jul 20, 2012	12.80	12.80	12.49	12.51	32,163	-0.22(-1.73%)
Jul 19, 2012	12.93	12.93	12.62	12.73	24,980	+0.16(+1.27%)
Jul 18, 2012	12.16	12.59	12.16	12.57	74,232	+0.02(+0.16%)
Jul 17, 2012	12.70	12.70	12.29	12.55	52,457	+0.22(+1.78%)
Jul 16, 2012	12.14	12.35	12.14	12.33	29,174	-0.11(-0.88%)
Jul 14, 2012	12.42	12.45	12.25	12.44	16,206	+0.00(+0.00%)
Jul 13, 2012	12.42	12.45	12.25	12.44	16,206	+0.17(+1.39%)
Jul 12, 2012	12.23	12.30	12.12	12.27	44,779	-0.37(-2.93%)
Jul 11, 2012	12.88	12.88	12.51	12.64	24,120	-0.24(-1.86%)
Jul 10, 2012	13.32	13.32	12.83	12.88	58,193	-0.23(-1.75%)
Jul 09, 2012	13.26	13.27	13.03	13.11	53,135	-0.03(-0.23%)
Jul 06, 2012	13.22	13.22	13.07	13.14	30,888	-0.51(-3.74%)
Jul 05, 2012	13.60	13.69	13.60	13.65	26,939	-0.10(-0.73%)
Jul 03, 2012	13.84	13.84	13.70	13.75	23,890	-0.05(-0.36%)
Jul 02, 2012	13.84	13.84	13.65	13.80	35,133	+0.05(+0.36%)
Jun 30, 2012	13.41	13.80	13.41	13.75	62,181	-0.02(-0.15%)
Jun 29, 2012	13.41	13.80	13.41	13.77	62,381	+0.57(+4.32%)
Jun 28, 2012	13.15	13.48	13.07	13.20	65,033	-0.22(-1.64%)
Jun 27, 2012	13.73	13.73	13.26	13.42	83,588	+0.29(+2.21%)
Jun 26, 2012	13.28	13.52	13.10	13.13	48,809	+0.10(+0.77%)
Jun 25, 2012	13.30	13.30	12.97	13.03	56,910	-0.28(-2.10%)
Jun 22, 2012	13.35	13.48	13.28	13.31	57,511	+0.03(+0.23%)
Jun 21, 2012	13.54	13.83	13.28	13.28	47,910	-0.46(-3.35%)
Jun 20, 2012	13.65	13.74	13.60	13.74	42,753	+0.09(+0.66%)
Jun 19, 2012	13.58	13.79	13.58	13.65	75,723	+0.02(+0.15%)
Jun 18, 2012	13.85	13.85	13.37	13.63	53,123	+0.20(+1.49%)
Jun 15, 2012	13.23	13.55	13.23	13.43	200,842	+0.24(+1.82%)
Jun 14, 2012	13.23	13.24	13.10	13.19	106,129	+0.05(+0.38%)
Jun 13, 2012	13.44	13.44	13.00	13.14	132,264	+0.10(+0.77%)
Jun 12, 2012	13.28	13.28	12.92	13.04	95,573	-0.36(-2.69%)
Jun 11, 2012	14.05	14.05	13.34	13.40	28,231	-0.24(-1.76%)
Jun 08, 2012	14.00	14.00	13.57	13.64	25,108	-0.66(-4.62%)
Jun 07, 2012	14.25	14.60	14.25	14.30	259,086	+0.13(+0.92%)
Jun 06, 2012	13.82	14.21	13.82	14.17	30,182	+0.28(+2.02%)
Jun 05, 2012	13.83	13.89	13.74	13.89	51,527	+0.13(+0.94%)
Jun 04, 2012	13.55	13.81	13.55	13.76	52,429	+0.10(+0.73%)
Jun 01, 2012	13.61	13.90	13.61	13.66	26,566	-0.23(-1.66%)
May 31, 2012	13.92	13.94	13.65	13.89	150,406	+0.51(+3.81%)
May 30, 2012	13.38	13.45	13.30	13.38	35,165	-0.25(-1.83%)
May 29, 2012	13.60	13.63	13.49	13.63	43,110	+0.57(+4.36%)
May 25, 2012	12.93	13.13	12.93	13.06	34,142	+0.13(+1.01%)
May 24, 2012	13.22	13.22	12.89	12.93	61,680	-0.30(-2.27%)
May 23, 2012	13.18	13.23	12.98	13.23	59,020	-0.09(-0.68%)
May 22, 2012	13.27	13.56	13.27	13.32	40,051	-0.16(-1.19%)
May 21, 2012	13.23	13.48	13.23	13.48	178,471	+0.35(+2.67%)
May 18, 2012	13.14	13.32	13.10	13.13	38,992	-0.17(-1.28%)
May 17, 2012	13.56	13.56	13.25	13.30	50,812	-0.35(-2.56%)
May 16, 2012	13.74	13.78	13.64	13.65	71,597	-0.20(-1.44%)
May 15, 2012	13.78	14.13	13.78	13.85	30,918	-0.11(-0.79%)
May 14, 2012	14.19	14.20	13.88	13.96	29,918	-0.36(-2.51%)
May 11, 2012	14.32	14.45	14.25	14.32	48,204	-0.15(-1.01%)
May 10, 2012	14.53	14.59	14.45	14.47	70,817	-0.10(-0.71%)
May 09, 2012	14.75	14.75	14.44	14.57	56,008	-0.32(-2.15%)
May 08, 2012	14.97	14.97	14.65	14.89	126,340	-0.24(-1.59%)
May 07, 2012	15.20	15.20	15.06	15.13	42,489	-0.04(-0.26%)
May 04, 2012	15.30	15.30	15.02	15.17	115,703	-0.22(-1.43%)
May 03, 2012	15.40	15.43	15.30	15.39	137,125	+0.00(+0.00%)
May 02, 2012	15.68	15.90	15.37	15.39	508,054	-0.28(-1.79%)

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.