Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.34	14.43	13.89	13.92	51,668	-0.52(-3.59%)
Jul 30, 2012	14.63	14.78	14.16	14.44	37,618	-0.24(-1.64%)
Jul 27, 2012	14.24	14.71	14.02	14.68	53,885	+0.50(+3.56%)
Jul 26, 2012	14.34	14.35	14.13	14.18	39,906	+0.09(+0.66%)
Jul 25, 2012	14.10	14.27	13.84	14.09	31,594	+0.13(+0.97%)
Jul 24, 2012	14.48	14.48	13.94	13.95	51,442	-0.43(-3.01%)
Jul 23, 2012	14.60	14.69	14.38	14.38	74,088	-0.53(-3.53%)
Jul 20, 2012	15.19	15.39	14.83	14.91	92,407	-0.42(-2.73%)
Jul 19, 2012	15.66	15.66	15.29	15.33	23,269	-0.26(-1.69%)
Jul 18, 2012	15.17	15.85	15.14	15.59	69,199	+0.47(+3.10%)
Jul 17, 2012	15.49	15.49	15.10	15.12	59,800	-0.21(-1.34%)
Jul 16, 2012	16.03	16.03	15.30	15.33	82,505	-0.81(-5.02%)
Jul 13, 2012	15.60	16.25	15.60	16.14	42,751	+0.54(+3.46%)
Jul 12, 2012	15.63	15.73	15.51	15.60	56,336	-0.18(-1.13%)
Jul 11, 2012	15.56	15.88	15.43	15.78	78,608	+0.23(+1.46%)
Jul 10, 2012	15.41	15.60	15.06	15.55	136,454	+0.30(+1.96%)
Jul 09, 2012	15.14	15.27	15.00	15.25	72,018	+0.01(+0.05%)
Jul 06, 2012	15.34	15.41	15.13	15.24	47,289	-0.32(-2.05%)
Jul 05, 2012	15.88	15.90	15.45	15.56	36,692	-0.31(-1.97%)
Jul 03, 2012	15.25	15.88	15.25	15.88	34,251	+0.34(+2.19%)
Jul 02, 2012	15.17	15.54	15.05	15.54	64,367	+0.38(+2.53%)
Jun 29, 2012	15.40	15.40	15.06	15.15	66,680	+0.11(+0.76%)
Jun 28, 2012	15.01	15.24	14.68	15.04	50,230	-0.09(-0.61%)
Jun 27, 2012	15.24	15.25	15.01	15.13	58,455	-0.13(-0.84%)
Jun 26, 2012	15.05	15.30	14.87	15.26	31,085	+0.27(+1.80%)
Jun 25, 2012	15.07	15.24	14.91	14.99	76,257	-0.40(-2.59%)
Jun 22, 2012	15.01	15.42	14.80	15.39	244,855	+0.54(+3.64%)
Jun 21, 2012	15.43	15.43	14.78	14.85	95,686	-0.59(-3.82%)
Jun 20, 2012	15.18	15.56	15.18	15.44	73,681	+0.19(+1.26%)
Jun 19, 2012	15.00	15.31	14.79	15.24	114,737	+0.26(+1.75%)
Jun 18, 2012	15.33	15.43	14.88	14.98	76,085	-0.40(-2.59%)
Jun 15, 2012	15.26	15.56	15.19	15.38	148,434	+0.06(+0.42%)
Jun 14, 2012	15.09	15.41	15.09	15.31	53,943	+0.29(+1.94%)
Jun 13, 2012	15.07	15.44	14.90	15.02	69,179	-0.09(-0.56%)
Jun 12, 2012	14.99	15.16	14.80	15.11	90,521	+0.26(+1.77%)
Jun 11, 2012	15.81	15.81	14.84	14.85	95,188	-0.74(-4.74%)
Jun 08, 2012	15.34	15.65	15.29	15.58	43,764	+0.17(+1.11%)
Jun 07, 2012	15.80	15.85	15.39	15.41	66,437	-0.18(-1.18%)
Jun 06, 2012	15.09	15.61	14.88	15.60	87,664	+0.64(+4.27%)
Jun 05, 2012	14.87	15.08	14.83	14.96	59,279	+0.06(+0.38%)
Jun 04, 2012	15.02	15.03	14.72	14.90	68,548	-0.01(-0.05%)
Jun 01, 2012	14.78	15.20	14.77	14.91	84,904	-0.18(-1.22%)
May 31, 2012	14.90	15.20	14.80	15.09	107,317	+0.17(+1.14%)
May 30, 2012	14.80	15.06	14.80	14.92	119,200	-0.19(-1.27%)
May 29, 2012	15.06	15.14	14.87	15.12	228,829	+0.10(+0.66%)
May 25, 2012	14.87	15.08	14.80	15.02	76,961	+0.10(+0.67%)
May 24, 2012	14.93	15.01	14.70	14.92	69,370	+0.05(+0.33%)
May 23, 2012	14.71	14.94	14.54	14.87	91,760	+0.04(+0.29%)
May 22, 2012	14.95	15.15	14.68	14.82	90,474	-0.08(-0.52%)
May 21, 2012	14.98	15.18	14.83	14.90	104,476	+0.04(+0.29%)
May 18, 2012	14.85	15.00	14.68	14.86	105,401	+0.00(+0.00%)
May 17, 2012	14.83	15.07	14.74	14.86	90,279	+0.01(+0.10%)
May 16, 2012	15.10	15.14	14.83	14.85	51,476	-0.14(-0.95%)
May 15, 2012	14.78	15.20	14.78	14.99	103,962	+0.20(+1.34%)
May 14, 2012	14.45	14.99	14.45	14.79	89,060	+0.14(+0.97%)
May 11, 2012	14.59	14.69	14.45	14.65	77,811	-0.09(-0.63%)
May 10, 2012	14.68	14.88	14.58	14.74	45,327	+0.21(+1.42%)
May 09, 2012	14.04	14.65	14.02	14.53	86,475	+0.26(+1.79%)
May 08, 2012	13.28	14.36	12.99	14.28	174,797	+0.98(+7.37%)
May 07, 2012	11.78	13.48	11.78	13.30	191,869	+1.58(+13.45%)
May 04, 2012	11.91	11.94	11.72	11.72	71,710	-0.23(-1.96%)
May 03, 2012	12.23	12.34	11.93	11.96	107,339	-0.31(-2.55%)
May 02, 2012	12.08	12.37	12.03	12.27	139,839	+0.06(+0.47%)

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.