Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	17.39	17.61	17.03	17.11	47,130	-0.35(-2.00%)
Jul 30, 2012	17.86	18.00	17.32	17.46	30,799	-0.34(-1.91%)
Jul 27, 2012	17.17	17.93	16.94	17.80	27,058	+0.62(+3.61%)
Jul 26, 2012	17.38	17.60	16.93	17.18	46,170	+0.05(+0.29%)
Jul 25, 2012	17.18	17.26	16.94	17.13	31,054	+0.11(+0.65%)
Jul 24, 2012	17.11	17.11	16.83	17.02	68,949	+0.02(+0.12%)
Jul 23, 2012	16.91	17.11	16.91	17.00	77,665	-0.31(-1.79%)
Jul 20, 2012	17.30	17.35	16.72	17.31	62,442	-0.23(-1.31%)
Jul 19, 2012	17.99	18.01	17.51	17.54	43,313	-0.45(-2.50%)
Jul 18, 2012	17.91	18.33	17.80	17.99	41,516	+0.12(+0.67%)
Jul 17, 2012	17.87	18.39	17.79	17.87	58,997	+0.12(+0.68%)
Jul 16, 2012	17.86	17.96	17.64	17.75	25,790	-0.10(-0.56%)
Jul 13, 2012	17.51	17.86	17.47	17.85	32,485	+0.41(+2.35%)
Jul 12, 2012	17.30	17.57	16.57	17.44	56,880	+0.06(+0.35%)
Jul 11, 2012	17.82	17.88	17.27	17.38	43,222	-0.46(-2.58%)
Jul 10, 2012	17.97	18.31	17.75	17.84	36,447	+0.05(+0.28%)
Jul 09, 2012	18.33	18.34	17.78	17.79	49,599	-0.59(-3.21%)
Jul 06, 2012	18.35	18.43	17.98	18.38	65,115	-0.14(-0.76%)
Jul 05, 2012	18.94	18.94	18.38	18.52	43,510	-0.47(-2.47%)
Jul 03, 2012	18.80	18.99	18.64	18.99	47,486	+0.22(+1.17%)
Jul 02, 2012	18.60	18.82	18.19	18.77	75,364	+0.30(+1.62%)
Jun 29, 2012	18.13	18.49	17.72	18.47	128,954	+0.69(+3.88%)
Jun 28, 2012	17.11	17.78	16.98	17.78	51,834	+0.68(+3.98%)
Jun 27, 2012	16.73	17.19	16.73	17.10	101,248	+0.37(+2.21%)
Jun 26, 2012	16.43	16.79	16.13	16.73	90,817	+0.29(+1.76%)
Jun 25, 2012	16.65	16.71	16.35	16.44	26,506	-0.45(-2.66%)
Jun 22, 2012	16.30	16.94	16.27	16.89	289,887	+0.63(+3.87%)
Jun 21, 2012	16.76	16.91	16.17	16.26	55,892	-0.47(-2.81%)
Jun 20, 2012	16.75	17.00	16.56	16.73	57,958	-0.11(-0.65%)
Jun 19, 2012	16.43	17.35	16.28	16.84	66,671	+0.55(+3.38%)
Jun 18, 2012	16.40	16.48	16.13	16.29	29,132	-0.27(-1.63%)
Jun 15, 2012	15.86	16.60	15.80	16.56	60,592	+0.63(+3.95%)
Jun 14, 2012	15.70	15.99	15.59	15.93	34,887	+0.21(+1.34%)
Jun 13, 2012	16.12	16.20	15.54	15.72	29,662	-0.46(-2.84%)
Jun 12, 2012	15.79	16.25	15.73	16.18	27,770	+0.49(+3.12%)
Jun 11, 2012	16.40	16.40	15.63	15.69	51,778	-0.55(-3.39%)
Jun 08, 2012	15.75	16.34	15.38	16.24	32,038	+0.45(+2.85%)
Jun 07, 2012	16.08	16.26	15.73	15.79	45,359	-0.12(-0.75%)
Jun 06, 2012	15.44	15.98	15.44	15.91	33,459	+0.54(+3.51%)
Jun 05, 2012	15.36	15.43	15.03	15.37	31,113	-0.08(-0.52%)
Jun 04, 2012	15.53	15.79	15.41	15.45	36,894	+0.00(+0.00%)
Jun 01, 2012	15.43	15.73	15.40	15.45	47,898	-0.31(-1.97%)
May 31, 2012	15.83	15.91	15.74	15.76	39,963	-0.08(-0.51%)
May 30, 2012	15.70	15.90	15.69	15.84	27,882	+0.02(+0.13%)
May 29, 2012	15.86	15.96	15.69	15.82	24,319	+0.06(+0.38%)
May 25, 2012	15.85	15.89	15.68	15.76	27,026	-0.05(-0.32%)
May 24, 2012	15.62	15.81	15.41	15.81	58,905	+0.20(+1.28%)
May 23, 2012	14.96	15.67	14.80	15.61	58,545	+0.48(+3.17%)
May 22, 2012	15.28	15.40	15.05	15.13	54,028	-0.17(-1.11%)
May 21, 2012	14.89	15.35	14.75	15.30	55,248	+0.42(+2.82%)
May 18, 2012	15.21	15.42	14.81	14.88	80,042	-0.32(-2.11%)
May 17, 2012	14.79	15.40	14.77	15.20	46,769	+0.45(+3.05%)
May 16, 2012	15.48	15.48	14.58	14.75	132,084	-0.81(-5.21%)
May 15, 2012	15.81	15.81	15.52	15.56	62,181	-0.30(-1.89%)
May 14, 2012	15.67	16.03	15.64	15.86	50,608	+0.05(+0.32%)
May 11, 2012	15.65	15.81	15.50	15.81	55,661	+0.05(+0.32%)
May 10, 2012	15.85	15.99	15.64	15.76	25,588	-0.03(-0.19%)
May 09, 2012	15.60	15.90	15.58	15.79	51,279	+0.04(+0.25%)
May 08, 2012	15.72	15.90	15.61	15.75	79,291	-0.03(-0.19%)
May 07, 2012	15.99	15.99	15.74	15.78	30,859	-0.29(-1.80%)
May 04, 2012	16.19	16.28	15.95	16.07	59,876	-0.12(-0.74%)
May 03, 2012	16.16	16.30	15.65	16.19	50,846	-0.21(-1.28%)
May 02, 2012	16.54	16.65	16.18	16.40	41,504	-0.21(-1.26%)

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.