Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.95	16.01	15.86	16.01	127,044	+0.16(+1.01%)
Jul 30, 2012	15.83	15.89	15.77	15.85	98,957	+0.07(+0.44%)
Jul 27, 2012	15.80	15.80	15.69	15.78	107,140	+0.10(+0.64%)
Jul 26, 2012	15.82	15.88	15.66	15.68	128,260	-0.04(-0.25%)
Jul 25, 2012	15.72	15.80	15.70	15.72	97,852	+0.00(+0.00%)
Jul 24, 2012	15.70	15.79	15.65	15.72	138,531	+0.02(+0.13%)
Jul 23, 2012	15.54	15.74	15.47	15.70	126,627	+0.10(+0.64%)
Jul 20, 2012	15.53	15.60	15.51	15.60	93,457	+0.05(+0.32%)
Jul 19, 2012	15.51	15.55	15.49	15.55	97,771	+0.07(+0.45%)
Jul 18, 2012	15.38	15.51	15.38	15.48	90,414	+0.12(+0.78%)
Jul 17, 2012	15.44	15.46	15.36	15.36	103,792	-0.06(-0.39%)
Jul 16, 2012	15.44	15.48	15.38	15.42	85,736	+0.00(+0.00%)
Jul 13, 2012	15.28	15.44	15.24	15.42	92,894	+0.08(+0.52%)
Jul 12, 2012	15.22	15.34	15.16	15.34	119,580	-0.04(-0.26%)
Jul 11, 2012	15.31	15.46	15.31	15.38	101,468	+0.04(+0.26%)
Jul 10, 2012	15.37	15.43	15.33	15.34	96,953	-0.07(-0.45%)
Jul 09, 2012	15.31	15.41	15.31	15.41	85,977	+0.05(+0.33%)
Jul 06, 2012	15.23	15.36	15.23	15.36	68,542	+0.07(+0.46%)
Jul 05, 2012	15.39	15.41	15.27	15.29	70,950	-0.07(-0.46%)
Jul 03, 2012	15.30	15.39	15.26	15.36	69,172	+0.09(+0.59%)
Jul 02, 2012	15.22	15.27	15.20	15.27	87,994	+0.02(+0.13%)
Jun 29, 2012	15.26	15.26	15.15	15.25	110,622	+0.06(+0.39%)
Jun 28, 2012	15.12	15.19	15.07	15.19	60,559	-0.01(-0.07%)
Jun 27, 2012	15.08	15.20	15.08	15.20	102,789	+0.14(+0.93%)
Jun 26, 2012	14.99	15.07	14.95	15.06	79,973	+0.10(+0.67%)
Jun 25, 2012	14.98	15.04	14.92	14.96	115,674	-0.08(-0.53%)
Jun 22, 2012	14.98	15.08	14.97	15.04	78,092	+0.03(+0.20%)
Jun 21, 2012	14.98	15.07	14.97	15.01	110,603	+0.04(+0.27%)
Jun 20, 2012	14.96	15.02	14.94	14.97	120,091	-0.03(-0.20%)
Jun 19, 2012	14.82	15.03	14.81	15.00	107,972	+0.18(+1.21%)
Jun 18, 2012	14.81	14.88	14.79	14.82	124,632	-0.06(-0.40%)
Jun 15, 2012	14.82	14.90	14.79	14.88	116,071	+0.07(+0.47%)
Jun 14, 2012	14.79	14.90	14.78	14.81	82,161	-0.01(-0.07%)
Jun 13, 2012	14.85	14.93	14.77	14.82	75,540	-0.08(-0.54%)
Jun 12, 2012	14.83	14.92	14.81	14.90	70,010	+0.08(+0.54%)
Jun 11, 2012	14.85	14.92	14.82	14.82	47,489	-0.13(-0.87%)
Jun 08, 2012	14.88	15.02	14.87	14.95	102,752	+0.04(+0.27%)
Jun 07, 2012	14.85	14.92	14.84	14.91	129,222	+0.07(+0.47%)
Jun 06, 2012	14.79	14.90	14.78	14.84	102,319	+0.03(+0.20%)
Jun 05, 2012	14.78	14.82	14.74	14.81	116,655	-0.03(-0.20%)
Jun 04, 2012	14.85	14.92	14.75	14.84	167,986	-0.05(-0.34%)
Jun 01, 2012	14.95	14.96	14.85	14.89	112,820	-0.11(-0.73%)
May 31, 2012	15.08	15.08	15.00	15.00	91,377	-0.06(-0.40%)
May 30, 2012	15.06	15.10	14.99	15.06	94,307	-0.05(-0.33%)
May 29, 2012	15.13	15.21	15.05	15.11	120,461	+0.04(+0.27%)
May 25, 2012	15.10	15.14	14.97	15.07	127,694	-0.01(-0.07%)
May 24, 2012	15.04	15.08	14.96	15.08	161,351	+0.06(+0.40%)
May 23, 2012	15.01	15.02	14.92	15.02	248,174	+0.01(+0.07%)
May 22, 2012	14.99	15.05	14.94	15.01	91,965	+0.07(+0.47%)
May 21, 2012	14.67	14.95	14.67	14.94	110,311	+0.23(+1.56%)
May 18, 2012	14.77	14.94	14.70	14.71	94,882	-0.09(-0.61%)
May 17, 2012	15.01	15.06	14.78	14.80	172,287	-0.24(-1.60%)
May 16, 2012	15.12	15.18	15.04	15.04	86,407	-0.05(-0.33%)
May 15, 2012	15.14	15.19	15.09	15.09	99,768	-0.08(-0.53%)
May 14, 2012	15.30	15.30	15.14	15.17	118,052	-0.15(-0.98%)
May 11, 2012	15.32	15.40	15.31	15.32	119,000	-0.13(-0.84%)
May 10, 2012	15.43	15.45	15.38	15.45	84,746	+0.07(+0.46%)
May 09, 2012	15.39	15.44	15.32	15.38	92,642	-0.04(-0.26%)
May 08, 2012	15.41	15.47	15.36	15.42	123,187	+0.01(+0.06%)
May 07, 2012	15.27	15.41	15.24	15.41	98,701	+0.08(+0.52%)
May 04, 2012	15.25	15.33	15.15	15.33	254,402	-0.03(-0.20%)
May 03, 2012	15.48	15.51	15.26	15.36	174,776	-0.16(-1.03%)
May 02, 2012	15.40	15.57	15.40	15.52	157,343	+0.03(+0.19%)

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.