Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.37	14.51	14.22	14.51	60,218	+0.06(+0.44%)
Jul 30, 2012	14.44	14.45	14.33	14.44	28,018	+0.08(+0.58%)
Jul 27, 2012	14.49	14.55	14.27	14.36	23,292	-0.19(-1.33%)
Jul 26, 2012	14.33	14.55	14.33	14.55	16,457	+0.21(+1.48%)
Jul 25, 2012	14.44	14.51	14.33	14.34	12,339	-0.02(-0.13%)
Jul 24, 2012	14.48	14.53	14.34	14.36	54,492	-0.19(-1.30%)
Jul 23, 2012	14.32	14.56	14.20	14.55	57,302	+0.24(+1.65%)
Jul 20, 2012	14.17	14.52	14.10	14.31	20,054	+0.21(+1.51%)
Jul 19, 2012	14.11	14.33	14.10	14.10	41,437	-0.12(-0.81%)
Jul 18, 2012	14.10	14.33	14.10	14.22	19,033	+0.02(+0.16%)
Jul 17, 2012	14.24	14.29	14.19	14.19	17,534	+0.02(+0.16%)
Jul 16, 2012	14.14	14.28	14.10	14.17	13,503	+0.02(+0.17%)
Jul 13, 2012	14.32	14.48	14.15	14.15	25,122	-0.03(-0.20%)
Jul 12, 2012	14.09	14.25	14.03	14.18	20,478	+0.12(+0.86%)
Jul 11, 2012	14.15	14.15	14.03	14.05	38,820	-0.01(-0.10%)
Jul 10, 2012	14.22	14.55	14.04	14.07	31,373	-0.50(-3.43%)
Jul 09, 2012	14.37	14.66	14.08	14.57	76,290	+0.28(+1.97%)
Jul 06, 2012	14.22	14.29	14.10	14.29	13,496	+0.03(+0.19%)
Jul 05, 2012	14.10	14.31	14.05	14.26	19,619	+0.16(+1.11%)
Jul 03, 2012	14.53	14.53	14.10	14.10	44,052	-0.47(-3.24%)
Jul 02, 2012	14.22	14.67	14.17	14.57	61,492	+0.39(+2.74%)
Jun 29, 2012	14.12	14.19	14.11	14.18	17,409	+0.01(+0.07%)
Jun 28, 2012	14.06	14.19	14.06	14.18	22,825	+0.08(+0.56%)
Jun 27, 2012	14.11	14.21	14.09	14.10	71,251	+0.02(+0.13%)
Jun 26, 2012	14.10	14.22	14.06	14.08	11,954	+0.04(+0.30%)
Jun 25, 2012	14.04	14.10	13.95	14.04	20,664	-0.08(-0.54%)
Jun 22, 2012	14.02	14.18	13.98	14.11	23,017	+0.01(+0.08%)
Jun 21, 2012	14.02	14.17	13.99	14.10	19,842	+0.00(+0.00%)
Jun 20, 2012	14.00	14.10	14.00	14.10	28,293	+0.14(+0.99%)
Jun 19, 2012	13.94	14.05	13.94	13.96	31,055	-0.01(-0.07%)
Jun 18, 2012	13.92	14.05	13.92	13.97	17,833	+0.00(+0.00%)
Jun 15, 2012	13.73	13.98	13.73	13.97	57,758	-0.01(-0.07%)
Jun 14, 2012	14.02	14.04	13.92	13.98	42,888	+0.19(+1.41%)
Jun 13, 2012	13.78	13.83	13.76	13.79	12,220	-0.01(-0.07%)
Jun 12, 2012	13.83	13.83	13.76	13.80	6,797	+0.00(+0.03%)
Jun 11, 2012	13.81	13.81	13.73	13.79	21,228	+0.07(+0.53%)
Jun 08, 2012	13.71	13.80	13.71	13.72	25,084	-0.03(-0.23%)
Jun 07, 2012	13.69	13.79	13.69	13.75	14,512	+0.02(+0.13%)
Jun 06, 2012	13.82	13.82	13.69	13.73	21,666	-0.01(-0.07%)
Jun 05, 2012	13.64	13.82	13.64	13.74	25,288	+0.10(+0.70%)
Jun 04, 2012	13.65	13.76	13.63	13.65	26,042	+0.01(+0.07%)
Jun 01, 2012	13.69	13.79	13.60	13.64	50,179	-0.02(-0.17%)
May 31, 2012	13.73	13.80	13.64	13.66	10,237	-0.00(-0.03%)
May 30, 2012	13.76	13.83	13.66	13.66	25,385	-0.16(-1.15%)
May 29, 2012	13.76	13.85	13.62	13.82	40,146	+0.12(+0.86%)
May 25, 2012	13.76	13.76	13.61	13.71	7,369	-0.00(-0.00%)
May 24, 2012	13.61	13.78	13.61	13.71	17,976	+0.06(+0.44%)
May 23, 2012	13.53	13.65	13.53	13.65	49,376	+0.11(+0.84%)
May 22, 2012	13.55	13.63	13.53	13.53	13,289	-0.03(-0.20%)
May 21, 2012	13.60	13.64	13.53	13.56	14,475	+0.03(+0.24%)
May 18, 2012	13.53	13.64	13.53	13.53	15,528	-0.05(-0.37%)
May 17, 2012	13.61	13.64	13.57	13.58	38,279	+0.00(+0.00%)
May 16, 2012	13.57	13.60	13.57	13.58	4,042	+0.01(+0.07%)
May 15, 2012	13.52	13.61	13.51	13.57	44,483	-0.00(-0.01%)
May 14, 2012	13.57	13.61	13.57	13.57	70,904	+0.03(+0.21%)
May 11, 2012	13.42	13.57	13.42	13.54	37,656	+0.05(+0.34%)
May 10, 2012	13.48	13.50	13.33	13.50	21,228	+0.08(+0.61%)
May 09, 2012	13.29	13.51	13.28	13.41	62,536	+0.15(+1.11%)
May 08, 2012	13.30	13.41	13.21	13.27	24,144	-0.02(-0.12%)
May 07, 2012	13.36	13.37	13.23	13.28	47,938	-0.07(-0.55%)
May 04, 2012	13.38	13.46	13.35	13.35	24,424	+0.03(+0.20%)
May 03, 2012	13.46	13.46	13.32	13.33	45,580	-0.07(-0.51%)
May 02, 2012	13.47	13.51	13.40	13.40	28,002	-0.09(-0.67%)

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.