Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	13.28	13.94	13.27	13.73	35,138	+0.47(+3.54%)
Jul 30, 2012	13.07	13.47	13.01	13.26	39,372	+0.24(+1.84%)
Jul 27, 2012	12.22	13.27	12.22	13.02	219,079	-0.35(-2.59%)
Jul 26, 2012	12.70	13.39	12.70	13.37	49,139	+0.22(+1.69%)
Jul 25, 2012	13.14	13.24	13.03	13.15	33,923	+0.15(+1.16%)
Jul 24, 2012	13.09	13.18	12.85	13.00	40,162	-0.15(-1.15%)
Jul 23, 2012	13.00	13.49	12.77	13.15	101,213	-0.11(-0.80%)
Jul 20, 2012	13.20	13.32	13.01	13.25	54,730	-0.01(-0.07%)
Jul 19, 2012	13.55	13.62	13.23	13.26	31,943	-0.28(-2.09%)
Jul 18, 2012	13.41	13.70	13.28	13.55	28,945	+0.18(+1.33%)
Jul 17, 2012	13.51	13.51	13.20	13.37	20,846	+0.06(+0.47%)
Jul 16, 2012	13.41	13.74	13.15	13.31	32,993	-0.08(-0.60%)
Jul 13, 2012	12.76	13.58	12.76	13.39	41,225	+0.66(+5.23%)
Jul 12, 2012	12.41	12.80	11.89	12.72	310,540	+0.27(+2.21%)
Jul 11, 2012	12.71	12.71	12.41	12.45	54,814	-0.27(-2.16%)
Jul 10, 2012	12.88	12.98	12.66	12.72	21,028	-0.11(-0.83%)
Jul 09, 2012	12.84	13.01	12.66	12.83	44,597	-0.07(-0.55%)
Jul 06, 2012	13.01	13.03	12.73	12.90	39,023	-0.20(-1.56%)
Jul 05, 2012	13.16	13.32	13.04	13.10	26,420	-0.04(-0.34%)
Jul 03, 2012	13.06	13.33	13.01	13.15	28,969	+0.10(+0.75%)
Jul 02, 2012	13.10	13.16	12.71	13.05	42,440	+0.03(+0.20%)
Jun 29, 2012	13.10	13.22	12.82	13.02	67,369	+0.16(+1.24%)
Jun 28, 2012	12.50	12.91	12.45	12.86	52,301	+0.22(+1.75%)
Jun 27, 2012	12.38	12.82	12.30	12.64	44,465	+0.24(+1.93%)
Jun 26, 2012	12.43	12.62	12.28	12.40	60,516	+0.00(+0.00%)
Jun 25, 2012	12.39	12.50	12.28	12.40	64,169	-0.11(-0.85%)
Jun 22, 2012	12.69	12.84	12.43	12.51	173,154	-0.04(-0.35%)
Jun 21, 2012	12.86	12.99	12.51	12.55	72,346	-0.36(-2.81%)
Jun 20, 2012	13.17	13.17	12.77	12.92	42,011	-0.22(-1.69%)
Jun 19, 2012	13.01	13.32	12.97	13.14	173,986	+0.13(+1.02%)
Jun 18, 2012	12.93	13.14	12.76	13.01	63,116	+0.16(+1.24%)
Jun 15, 2012	12.93	12.97	12.26	12.85	242,458	-0.20(-1.50%)
Jun 14, 2012	13.86	13.89	12.91	13.04	75,629	-0.96(-6.84%)
Jun 13, 2012	15.43	15.43	13.84	14.00	112,116	-1.76(-11.19%)
Jun 12, 2012	15.74	15.90	15.57	15.76	29,231	+0.14(+0.91%)
Jun 11, 2012	16.18	16.36	15.60	15.62	33,786	-0.34(-2.11%)
Jun 08, 2012	15.76	16.08	15.27	15.96	52,178	+0.09(+0.56%)
Jun 07, 2012	16.21	16.21	15.74	15.87	38,676	-0.21(-1.32%)
Jun 06, 2012	15.97	16.11	15.66	16.08	51,112	+0.19(+1.17%)
Jun 05, 2012	16.38	16.38	15.78	15.90	33,598	-0.50(-3.03%)
Jun 04, 2012	16.07	17.02	15.74	16.39	70,542	+0.29(+1.82%)
Jun 01, 2012	16.23	16.51	15.90	16.10	32,017	-0.58(-3.46%)
May 31, 2012	17.38	17.38	16.57	16.68	49,110	-0.74(-4.23%)
May 30, 2012	17.55	17.59	17.25	17.41	26,589	-0.35(-1.95%)
May 29, 2012	17.80	18.55	17.63	17.76	17,504	+0.16(+0.91%)
May 25, 2012	16.60	17.60	16.54	17.60	29,586	+1.02(+6.15%)
May 24, 2012	16.94	17.06	16.40	16.58	32,019	-0.43(-2.50%)
May 23, 2012	16.88	17.13	16.80	17.00	23,522	+0.00(+0.00%)
May 22, 2012	17.95	17.95	16.83	17.00	25,387	-1.00(-5.56%)
May 21, 2012	17.79	18.02	17.15	18.01	20,689	+0.21(+1.20%)
May 18, 2012	17.58	18.06	17.58	17.79	25,359	+0.09(+0.50%)
May 17, 2012	17.63	17.85	17.54	17.70	31,868	+0.03(+0.15%)
May 16, 2012	17.77	18.12	17.30	17.68	34,564	-0.06(-0.35%)
May 15, 2012	17.69	18.06	17.59	17.74	30,773	+0.04(+0.20%)
May 14, 2012	17.39	18.01	17.39	17.70	26,698	+0.04(+0.20%)
May 11, 2012	17.63	17.91	17.48	17.67	38,142	-0.04(-0.25%)
May 10, 2012	17.85	17.92	17.56	17.71	12,730	-0.04(-0.20%)
May 09, 2012	17.45	17.93	17.40	17.75	31,540	+0.00(+0.00%)
May 08, 2012	17.52	17.93	17.52	17.75	52,128	+0.04(+0.25%)
May 07, 2012	17.29	17.82	17.09	17.70	34,289	+0.28(+1.63%)
May 04, 2012	17.20	17.54	17.20	17.42	31,179	+0.09(+0.51%)
May 03, 2012	17.53	17.53	16.88	17.33	44,445	-0.31(-1.76%)
May 02, 2012	17.42	17.80	17.31	17.64	27,574	+0.01(+0.05%)

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.