Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.44	14.46	13.36	13.89	4,206,552	-0.51(-3.57%)
Jul 30, 2012	14.46	14.62	14.28	14.41	1,208,428	-0.05(-0.33%)
Jul 27, 2012	14.09	14.70	13.95	14.46	1,163,236	+0.47(+3.39%)
Jul 26, 2012	13.89	14.06	13.71	13.98	559,944	+0.35(+2.53%)
Jul 25, 2012	13.64	13.85	13.57	13.64	638,538	+0.01(+0.06%)
Jul 24, 2012	13.91	13.91	13.56	13.63	1,069,477	-0.31(-2.25%)
Jul 23, 2012	14.06	14.12	13.81	13.94	811,260	-0.39(-2.74%)
Jul 20, 2012	14.46	14.67	13.90	14.33	1,771,462	-0.57(-3.82%)
Jul 19, 2012	14.82	15.12	14.74	14.90	657,536	+0.08(+0.54%)
Jul 18, 2012	14.64	14.91	14.56	14.82	529,971	+0.10(+0.71%)
Jul 17, 2012	14.62	14.78	14.50	14.72	408,877	+0.18(+1.21%)
Jul 16, 2012	14.56	14.70	14.46	14.54	659,171	-0.10(-0.66%)
Jul 13, 2012	14.42	14.76	14.42	14.64	720,201	+0.32(+2.24%)
Jul 12, 2012	14.16	14.42	14.02	14.32	580,311	+0.05(+0.34%)
Jul 11, 2012	14.33	14.38	14.13	14.27	622,368	-0.01(-0.06%)
Jul 10, 2012	14.50	14.61	14.20	14.28	715,023	-0.10(-0.73%)
Jul 09, 2012	14.59	14.62	14.33	14.38	1,054,018	-0.27(-1.84%)
Jul 06, 2012	14.71	14.88	14.58	14.65	580,482	-0.20(-1.32%)
Jul 05, 2012	14.72	15.05	14.70	14.85	472,870	+0.12(+0.82%)
Jul 03, 2012	14.73	14.85	14.61	14.73	622,961	+0.03(+0.22%)
Jul 02, 2012	14.75	14.75	14.46	14.70	1,199,664	-0.07(-0.46%)
Jun 29, 2012	14.55	14.82	14.48	14.76	810,170	+0.40(+2.77%)
Jun 28, 2012	14.24	14.38	14.05	14.37	702,087	-0.02(-0.11%)
Jun 27, 2012	14.43	14.49	14.25	14.38	475,486	+0.02(+0.11%)
Jun 26, 2012	14.05	14.65	14.05	14.37	986,033	+0.29(+2.05%)
Jun 25, 2012	14.01	14.18	13.92	14.08	900,094	-0.06(-0.45%)
Jun 22, 2012	14.05	14.18	13.65	14.14	1,166,273	+0.14(+0.97%)
Jun 21, 2012	14.50	14.62	13.97	14.01	862,926	-0.47(-3.27%)
Jun 20, 2012	14.44	14.54	14.24	14.48	605,396	+0.01(+0.06%)
Jun 19, 2012	14.39	14.66	14.29	14.47	862,742	+0.10(+0.67%)
Jun 18, 2012	14.26	14.50	14.22	14.38	545,160	-0.02(-0.17%)
Jun 15, 2012	14.36	14.47	14.29	14.40	984,562	+0.05(+0.34%)
Jun 14, 2012	14.17	14.42	14.17	14.35	769,892	+0.17(+1.19%)
Jun 13, 2012	14.22	14.35	14.09	14.18	1,770,271	-0.10(-0.73%)
Jun 12, 2012	14.25	14.52	14.09	14.29	1,006,794	+0.11(+0.76%)
Jun 11, 2012	14.29	14.38	14.13	14.18	1,075,861	-0.01(-0.09%)
Jun 08, 2012	13.99	14.25	13.90	14.19	1,448,592	+0.13(+0.91%)
Jun 07, 2012	14.31	14.41	13.94	14.06	1,614,173	-0.11(-0.79%)
Jun 06, 2012	14.00	14.25	13.99	14.17	704,218	+0.22(+1.60%)
Jun 05, 2012	13.76	14.01	13.63	13.95	700,230	+0.11(+0.81%)
Jun 04, 2012	13.89	14.04	13.62	13.84	1,206,269	-0.04(-0.29%)
Jun 01, 2012	14.20	14.43	13.73	13.88	1,512,611	-0.64(-4.40%)
May 31, 2012	14.41	14.61	14.22	14.52	1,089,563	+0.09(+0.61%)
May 30, 2012	14.58	14.58	14.41	14.43	507,421	-0.30(-2.01%)
May 29, 2012	14.47	14.79	14.47	14.73	728,887	+0.33(+2.27%)
May 25, 2012	14.49	14.57	14.38	14.40	582,944	-0.03(-0.22%)
May 24, 2012	14.43	14.43	14.27	14.43	601,132	+0.06(+0.44%)
May 23, 2012	14.10	14.49	14.03	14.37	1,162,407	+0.13(+0.90%)
May 22, 2012	14.21	14.34	14.13	14.24	941,058	+0.09(+0.62%)
May 21, 2012	13.87	14.17	13.78	14.15	1,062,844	+0.33(+2.37%)
May 18, 2012	14.01	14.20	13.77	13.82	928,562	-0.22(-1.59%)
May 17, 2012	14.42	14.49	14.01	14.05	721,485	-0.33(-2.28%)
May 16, 2012	14.57	14.81	14.36	14.37	1,235,880	-0.15(-1.05%)
May 15, 2012	14.48	14.69	14.33	14.53	1,111,891	+0.01(+0.06%)
May 14, 2012	14.61	14.69	14.49	14.52	622,627	-0.25(-1.68%)
May 11, 2012	14.54	14.97	14.54	14.77	1,424,822	+0.08(+0.54%)
May 10, 2012	14.55	14.80	14.39	14.69	868,688	+0.25(+1.71%)
May 09, 2012	14.29	14.60	14.22	14.44	1,730,253	+0.07(+0.50%)
May 08, 2012	14.57	14.61	14.35	14.37	1,720,441	-0.35(-2.39%)
May 07, 2012	14.73	14.93	14.68	14.72	1,003,856	-0.03(-0.22%)
May 04, 2012	14.68	14.84	14.61	14.75	961,418	-0.02(-0.11%)
May 03, 2012	14.94	15.01	14.75	14.77	1,578,504	-0.26(-1.75%)
May 02, 2012	14.69	15.10	14.59	15.03	1,546,367	+0.21(+1.40%)

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.