Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	18.17	18.20	18.03	18.03	330,687	-0.13(-0.74%)
Jul 30, 2012	18.10	18.19	18.08	18.16	55,641	+0.01(+0.04%)
Jul 27, 2012	17.98	18.21	17.89	18.16	156,714	+0.39(+2.22%)
Jul 26, 2012	17.71	17.79	17.67	17.76	210,347	+0.48(+2.75%)
Jul 25, 2012	17.34	17.38	17.21	17.28	89,112	+0.08(+0.44%)
Jul 24, 2012	17.37	17.37	17.08	17.21	122,528	-0.19(-1.11%)
Jul 23, 2012	17.31	17.43	17.22	17.40	145,218	-0.32(-1.81%)
Jul 20, 2012	17.82	17.82	17.72	17.72	120,913	-0.36(-2.02%)
Jul 19, 2012	18.07	18.13	17.99	18.09	92,149	+0.16(+0.87%)
Jul 18, 2012	17.78	17.97	17.77	17.93	81,269	+0.08(+0.46%)
Jul 17, 2012	17.79	17.86	17.60	17.85	114,223	+0.08(+0.44%)
Jul 16, 2012	17.76	17.82	17.61	17.77	115,091	+0.01(+0.06%)
Jul 13, 2012	17.51	17.78	17.51	17.76	170,699	+0.23(+1.32%)
Jul 12, 2012	17.50	17.56	17.38	17.53	151,153	-0.22(-1.22%)
Jul 11, 2012	17.75	17.78	17.62	17.75	185,502	+0.10(+0.55%)
Jul 10, 2012	17.90	17.90	17.59	17.65	119,691	-0.12(-0.68%)
Jul 09, 2012	17.75	17.78	17.66	17.77	123,126	-0.07(-0.40%)
Jul 06, 2012	17.89	17.90	17.75	17.84	209,570	-0.22(-1.24%)
Jul 05, 2012	18.21	18.21	17.96	18.07	455,047	-0.24(-1.30%)
Jul 03, 2012	18.16	18.32	18.13	18.30	89,668	+0.20(+1.11%)
Jul 02, 2012	18.09	18.12	17.98	18.10	143,083	+0.10(+0.58%)
Jun 29, 2012	17.94	18.10	17.89	18.00	225,001	+0.60(+3.47%)
Jun 28, 2012	17.21	17.40	17.16	17.40	134,355	+0.01(+0.04%)
Jun 27, 2012	17.28	17.39	17.24	17.39	155,661	+0.19(+1.08%)
Jun 26, 2012	17.19	17.25	17.04	17.20	174,093	+0.10(+0.61%)
Jun 25, 2012	17.22	17.22	17.06	17.10	124,158	-0.38(-2.16%)
Jun 22, 2012	17.47	17.51	17.37	17.48	81,128	+0.15(+0.85%)
Jun 21, 2012	17.75	17.81	17.33	17.33	226,759	-0.48(-2.67%)
Jun 20, 2012	17.86	17.95	17.69	17.81	173,926	+0.04(+0.25%)
Jun 19, 2012	17.58	17.86	17.58	17.76	128,580	+0.34(+1.95%)
Jun 18, 2012	17.40	17.49	17.35	17.42	100,615	-0.07(-0.41%)
Jun 15, 2012	17.34	17.49	17.30	17.49	185,701	+0.21(+1.21%)
Jun 14, 2012	17.15	17.32	17.11	17.28	229,684	+0.14(+0.83%)
Jun 13, 2012	17.20	17.29	17.11	17.14	116,507	-0.12(-0.69%)
Jun 12, 2012	17.17	17.27	17.02	17.26	125,207	+0.26(+1.51%)
Jun 11, 2012	17.37	17.37	17.00	17.01	138,183	-0.20(-1.14%)
Jun 08, 2012	16.99	17.22	16.96	17.20	118,671	-0.01(-0.08%)
Jun 07, 2012	17.46	17.46	17.20	17.22	169,987	+0.03(+0.16%)
Jun 06, 2012	16.91	17.19	16.88	17.19	178,237	+0.47(+2.81%)
Jun 05, 2012	16.64	16.73	16.61	16.72	209,479	+0.10(+0.63%)
Jun 04, 2012	16.67	16.68	16.47	16.61	508,162	+0.08(+0.50%)
Jun 01, 2012	16.65	16.74	16.52	16.53	536,517	-0.38(-2.25%)
May 31, 2012	16.99	17.02	16.73	16.91	254,069	+0.05(+0.31%)
May 30, 2012	17.02	17.02	16.83	16.86	154,604	-0.36(-2.12%)
May 29, 2012	17.19	17.29	17.09	17.22	477,826	+0.19(+1.14%)
May 25, 2012	17.05	17.11	16.98	17.03	162,778	-0.04(-0.26%)
May 24, 2012	17.20	17.22	16.99	17.08	162,349	-0.12(-0.69%)
May 23, 2012	17.14	17.22	16.91	17.19	230,672	-0.12(-0.69%)
May 22, 2012	17.40	17.52	17.28	17.31	167,579	-0.05(-0.30%)
May 21, 2012	17.19	17.37	17.12	17.37	575,236	+0.35(+2.08%)
May 18, 2012	17.20	17.22	17.00	17.01	338,838	-0.13(-0.76%)
May 17, 2012	17.34	17.35	17.14	17.14	196,703	-0.21(-1.20%)
May 16, 2012	17.52	17.61	17.35	17.35	212,409	-0.19(-1.06%)
May 15, 2012	17.69	17.73	17.50	17.54	198,425	-0.23(-1.30%)
May 14, 2012	17.87	17.90	17.76	17.77	151,627	-0.34(-1.89%)
May 11, 2012	18.01	18.25	17.99	18.11	180,925	-0.08(-0.43%)
May 10, 2012	18.33	18.33	18.15	18.19	178,245	+0.08(+0.45%)
May 09, 2012	18.01	18.19	17.90	18.11	117,258	-0.23(-1.23%)
May 08, 2012	18.38	18.38	18.12	18.33	202,080	-0.22(-1.16%)
May 07, 2012	18.51	18.62	18.48	18.55	367,475	+0.04(+0.24%)
May 04, 2012	18.71	18.71	18.48	18.51	213,130	-0.30(-1.58%)
May 03, 2012	18.97	18.97	18.77	18.80	89,823	-0.16(-0.82%)
May 02, 2012	18.94	19.00	18.84	18.96	106,637	-0.16(-0.82%)

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.