Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.59	14.59	13.99	14.21	3,520,479	-0.29(-2.01%)
Jul 30, 2012	14.65	14.68	14.30	14.50	4,113,001	-0.13(-0.89%)
Jul 27, 2012	14.60	14.68	14.36	14.63	1,500,407	+0.30(+2.07%)
Jul 26, 2012	14.24	14.43	14.10	14.33	1,753,737	+0.33(+2.33%)
Jul 25, 2012	13.98	14.06	13.91	14.01	1,978,749	+0.19(+1.34%)
Jul 24, 2012	14.19	14.20	13.70	13.82	4,208,105	-0.37(-2.58%)
Jul 23, 2012	14.19	14.25	13.96	14.19	2,134,104	-0.20(-1.36%)
Jul 20, 2012	14.66	14.66	14.37	14.38	1,424,720	-0.36(-2.42%)
Jul 19, 2012	14.86	14.94	14.66	14.74	1,180,410	-0.01(-0.07%)
Jul 18, 2012	14.66	14.80	14.63	14.75	975,927	+0.07(+0.44%)
Jul 17, 2012	14.53	14.69	14.41	14.68	946,551	+0.22(+1.49%)
Jul 16, 2012	14.51	14.52	14.42	14.47	837,398	-0.05(-0.35%)
Jul 13, 2012	14.30	14.54	14.26	14.52	1,004,994	+0.27(+1.87%)
Jul 12, 2012	14.19	14.35	14.09	14.25	1,810,418	-0.08(-0.53%)
Jul 11, 2012	14.32	14.37	14.22	14.33	2,078,921	+0.11(+0.78%)
Jul 10, 2012	14.30	14.45	14.14	14.22	1,607,633	-0.06(-0.39%)
Jul 09, 2012	14.22	14.42	14.00	14.27	2,406,150	-0.02(-0.11%)
Jul 06, 2012	14.43	14.46	14.23	14.29	997,393	-0.24(-1.62%)
Jul 05, 2012	14.53	14.62	14.35	14.52	1,509,589	+0.18(+1.22%)
Jul 03, 2012	14.44	14.54	14.26	14.35	1,069,353	-0.06(-0.42%)
Jul 02, 2012	14.28	14.42	14.15	14.41	1,343,078	+0.13(+0.91%)
Jun 29, 2012	14.13	14.28	14.09	14.28	2,278,832	+0.44(+3.19%)
Jun 28, 2012	13.91	13.91	13.66	13.83	1,664,683	-0.13(-0.93%)
Jun 27, 2012	13.86	14.05	13.84	13.97	1,310,310	+0.16(+1.13%)
Jun 26, 2012	13.73	13.85	13.64	13.81	1,621,750	+0.08(+0.58%)
Jun 25, 2012	13.88	13.91	13.70	13.73	1,615,323	-0.18(-1.26%)
Jun 22, 2012	13.99	14.06	13.85	13.91	5,491,770	+0.05(+0.36%)
Jun 21, 2012	14.29	14.32	13.84	13.85	1,680,589	-0.41(-2.85%)
Jun 20, 2012	14.15	14.35	14.09	14.26	1,938,660	+0.10(+0.67%)
Jun 19, 2012	14.01	14.23	14.01	14.17	1,328,907	+0.22(+1.58%)
Jun 18, 2012	13.69	14.02	13.69	13.95	1,583,642	+0.14(+0.98%)
Jun 15, 2012	13.82	14.02	13.75	13.81	1,923,963	-0.01(-0.07%)
Jun 14, 2012	13.99	14.01	13.73	13.82	2,330,115	-0.12(-0.86%)
Jun 13, 2012	14.02	14.11	13.93	13.94	1,659,557	-0.20(-1.38%)
Jun 12, 2012	14.15	14.21	14.01	14.14	1,723,056	+0.05(+0.36%)
Jun 11, 2012	14.27	14.30	14.08	14.09	1,595,495	-0.08(-0.57%)
Jun 08, 2012	14.10	14.26	14.02	14.17	1,453,923	-0.05(-0.35%)
Jun 07, 2012	14.41	14.49	14.20	14.22	1,758,679	-0.03(-0.21%)
Jun 06, 2012	13.81	14.26	13.81	14.25	1,805,131	+0.44(+3.16%)
Jun 05, 2012	13.69	13.91	13.64	13.81	1,946,597	+0.12(+0.84%)
Jun 04, 2012	13.15	13.79	13.15	13.69	1,825,581	+0.16(+1.19%)
Jun 01, 2012	13.67	13.67	13.53	13.53	2,089,555	-0.25(-1.82%)
May 31, 2012	13.88	13.98	13.73	13.78	2,218,082	-0.13(-0.94%)
May 30, 2012	14.04	14.11	13.91	13.92	1,637,212	-0.25(-1.74%)
May 29, 2012	14.10	14.29	14.08	14.16	2,272,950	+0.17(+1.22%)
May 25, 2012	14.35	14.37	13.95	13.99	2,684,531	-0.40(-2.79%)
May 24, 2012	14.22	14.46	14.17	14.39	4,010,940	+0.23(+1.59%)
May 23, 2012	13.93	14.20	13.73	14.17	2,596,579	+0.13(+0.93%)
May 22, 2012	14.08	14.20	14.01	14.04	2,087,018	-0.03(-0.18%)
May 21, 2012	13.84	14.08	13.78	14.06	1,084,204	+0.26(+1.91%)
May 18, 2012	14.04	14.08	13.76	13.80	1,676,622	-0.14(-1.00%)
May 17, 2012	14.25	14.28	13.94	13.94	1,981,271	-0.30(-2.09%)
May 16, 2012	14.23	14.32	14.14	14.23	2,242,928	+0.03(+0.24%)
May 15, 2012	14.36	14.38	14.13	14.20	2,489,652	-0.16(-1.11%)
May 14, 2012	14.42	14.55	14.36	14.36	1,888,962	-0.27(-1.83%)
May 11, 2012	14.63	14.76	14.56	14.63	1,227,956	-0.01(-0.10%)
May 10, 2012	14.69	14.78	14.56	14.64	1,830,892	-0.03(-0.24%)
May 09, 2012	14.54	14.78	14.49	14.68	1,747,245	-0.02(-0.17%)
May 08, 2012	14.67	14.76	14.48	14.70	2,559,666	-0.04(-0.27%)
May 07, 2012	14.58	14.76	14.50	14.74	2,370,013	+0.10(+0.71%)
May 04, 2012	14.87	14.89	14.54	14.64	2,584,240	-0.35(-2.32%)
May 03, 2012	15.12	15.21	14.94	14.98	2,808,581	-0.13(-0.89%)
May 02, 2012	15.06	15.16	14.95	15.12	5,266,529	+0.16(+1.06%)

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.