Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	12.91	13.15	12.83	13.04	12,063	+0.20(+1.53%)
Jul 30, 2012	13.11	13.15	12.84	12.84	14,348	-0.31(-2.38%)
Jul 27, 2012	13.06	13.17	12.96	13.15	13,409	+0.10(+0.75%)
Jul 26, 2012	12.83	13.15	12.83	13.06	33,536	+0.20(+1.53%)
Jul 25, 2012	12.91	13.11	12.73	12.86	28,654	-0.14(-1.10%)
Jul 24, 2012	13.24	13.24	12.84	13.00	14,522	-0.16(-1.22%)
Jul 23, 2012	12.78	13.24	12.71	13.16	37,190	+0.82(+6.67%)
Jul 20, 2012	12.53	12.81	12.34	12.34	25,354	-0.19(-1.50%)
Jul 19, 2012	12.30	12.53	12.22	12.53	9,122	+0.21(+1.74%)
Jul 18, 2012	12.33	12.43	12.19	12.31	8,759	+0.15(+1.25%)
Jul 17, 2012	12.28	12.48	12.16	12.16	7,704	-0.32(-2.58%)
Jul 16, 2012	12.44	12.53	12.30	12.48	5,275	+0.00(+0.00%)
Jul 13, 2012	12.52	12.52	12.47	12.48	2,570	+0.03(+0.22%)
Jul 12, 2012	12.53	12.53	12.31	12.46	12,599	-0.17(-1.35%)
Jul 11, 2012	12.98	13.04	12.61	12.63	10,728	-0.23(-1.81%)
Jul 10, 2012	12.84	13.15	12.70	12.86	5,339	-0.04(-0.28%)
Jul 09, 2012	12.98	12.98	12.81	12.90	11,621	+0.04(+0.28%)
Jul 06, 2012	12.84	13.24	12.63	12.86	15,846	-0.04(-0.31%)
Jul 05, 2012	12.81	13.03	12.71	12.90	14,475	+0.03(+0.24%)
Jul 03, 2012	12.83	12.87	12.60	12.87	446	+0.18(+1.41%)
Jul 02, 2012	12.53	13.16	12.51	12.69	40,030	+0.29(+2.31%)
Jun 29, 2012	12.22	12.62	12.22	12.40	36,502	+0.28(+2.29%)
Jun 28, 2012	12.08	12.13	11.97	12.13	1,452	+0.07(+0.59%)
Jun 27, 2012	12.08	12.22	12.05	12.05	12,400	-0.03(-0.22%)
Jun 26, 2012	12.13	12.25	11.99	12.08	6,932	-0.13(-1.03%)
Jun 25, 2012	12.13	12.37	12.13	12.21	7,431	-0.08(-0.66%)
Jun 22, 2012	12.39	12.42	12.29	12.29	3,506	-0.14(-1.15%)
Jun 21, 2012	12.27	12.43	12.25	12.43	1,301	-0.01(-0.07%)
Jun 20, 2012	12.28	12.53	12.12	12.44	20,472	+0.04(+0.36%)
Jun 19, 2012	12.23	12.47	12.23	12.39	23,798	+0.00(+0.00%)
Jun 18, 2012	12.17	12.47	12.08	12.39	19,062	-0.13(-1.00%)
Jun 15, 2012	12.30	12.56	12.28	12.52	15,244	+0.08(+0.66%)
Jun 14, 2012	12.47	12.64	12.19	12.44	11,364	-0.14(-1.15%)
Jun 13, 2012	12.55	12.66	12.39	12.58	5,922	-0.08(-0.64%)
Jun 12, 2012	12.54	12.66	12.54	12.66	5,624	+0.00(+0.00%)
Jun 11, 2012	12.70	12.81	12.33	12.66	8,380	+0.01(+0.07%)
Jun 08, 2012	12.60	12.71	12.57	12.65	17,843	-0.04(-0.28%)
Jun 07, 2012	12.73	12.81	12.56	12.69	16,524	-0.02(-0.14%)
Jun 06, 2012	12.67	12.71	12.66	12.71	9,758	+0.11(+0.85%)
Jun 05, 2012	12.73	12.73	12.43	12.60	18,026	-0.06(-0.50%)
Jun 04, 2012	12.32	12.75	12.32	12.66	11,821	+0.44(+3.59%)
Jun 01, 2012	12.34	12.55	11.73	12.22	5,686	-0.28(-2.22%)
May 31, 2012	12.52	12.64	12.32	12.50	7,363	-0.02(-0.14%)
May 30, 2012	12.44	12.72	12.44	12.52	6,765	+0.04(+0.36%)
May 29, 2012	12.46	12.65	12.39	12.47	2,206	+0.15(+1.23%)
May 25, 2012	12.31	12.45	12.31	12.32	1,405	-0.14(-1.15%)
May 24, 2012	12.38	12.50	12.30	12.47	40,781	+0.05(+0.43%)
May 23, 2012	12.47	12.57	12.26	12.41	8,917	-0.04(-0.29%)
May 22, 2012	12.66	12.79	12.45	12.45	5,580	-0.21(-1.70%)
May 21, 2012	12.64	12.69	12.40	12.66	7,339	-0.04(-0.28%)
May 18, 2012	12.66	12.71	12.35	12.70	12,275	+0.13(+1.00%)
May 17, 2012	12.50	12.80	12.35	12.57	25,044	-0.09(-0.71%)
May 16, 2012	12.75	12.80	12.43	12.66	15,285	+0.02(+0.14%)
May 15, 2012	12.70	12.75	12.54	12.64	12,129	+0.11(+0.86%)
May 14, 2012	12.53	12.71	12.27	12.54	21,796	-0.21(-1.68%)
May 11, 2012	12.86	13.25	12.70	12.75	42,204	-0.46(-3.46%)
May 10, 2012	13.15	13.35	13.01	13.21	9,833	-0.07(-0.54%)
May 09, 2012	12.58	13.37	12.58	13.28	21,297	+0.46(+3.56%)
May 08, 2012	12.91	12.99	12.69	12.82	14,465	-0.15(-1.17%)
May 07, 2012	12.73	13.42	12.73	12.98	59,779	-0.62(-4.54%)
May 04, 2012	13.78	13.78	13.49	13.59	15,839	-0.09(-0.65%)
May 03, 2012	13.93	14.07	13.51	13.68	23,056	-0.41(-2.92%)
May 02, 2012	14.23	14.23	13.92	14.09	10,900	-0.13(-0.94%)

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.