Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	17.59	17.69	17.56	17.65	963,528	+0.01(+0.08%)
Jul 30, 2012	17.53	17.66	17.51	17.63	2,246,493	+0.13(+0.76%)
Jul 27, 2012	17.14	17.57	17.14	17.50	137,853	+0.44(+2.56%)
Jul 26, 2012	16.77	17.11	16.77	17.06	379,604	+0.69(+4.21%)
Jul 25, 2012	16.59	16.63	16.36	16.37	563,710	-0.16(-0.97%)
Jul 24, 2012	16.74	16.85	16.46	16.53	211,300	-0.24(-1.43%)
Jul 23, 2012	16.74	16.80	16.56	16.77	291,597	-0.16(-0.92%)
Jul 20, 2012	16.93	16.97	16.87	16.93	409,837	-0.10(-0.61%)
Jul 19, 2012	17.17	17.17	17.00	17.03	394,158	-0.14(-0.82%)
Jul 18, 2012	17.19	17.30	17.13	17.17	700,485	-0.04(-0.22%)
Jul 17, 2012	17.01	17.23	16.99	17.21	1,650,731	+0.23(+1.35%)
Jul 16, 2012	16.96	17.03	16.90	16.98	406,842	+0.00(+0.00%)
Jul 13, 2012	16.77	17.01	16.74	16.98	161,613	+0.23(+1.37%)
Jul 12, 2012	16.77	16.79	16.58	16.75	300,944	-0.09(-0.53%)
Jul 11, 2012	16.84	16.90	16.78	16.84	339,224	+0.04(+0.26%)
Jul 10, 2012	16.95	16.99	16.76	16.79	772,076	-0.05(-0.31%)
Jul 09, 2012	16.78	16.87	16.74	16.85	591,072	+0.03(+0.18%)
Jul 06, 2012	16.79	16.85	16.69	16.82	1,149,456	-0.07(-0.40%)
Jul 05, 2012	17.02	17.04	16.83	16.88	970,403	-0.14(-0.83%)
Jul 03, 2012	16.99	17.04	16.91	17.02	567,787	+0.09(+0.52%)
Jul 02, 2012	16.67	16.96	16.62	16.93	899,478	+0.29(+1.74%)
Jun 29, 2012	16.62	16.66	16.54	16.65	329,430	+0.29(+1.77%)
Jun 28, 2012	16.24	16.52	16.17	16.36	178,832	+0.01(+0.05%)
Jun 27, 2012	16.27	16.38	16.27	16.35	208,524	+0.13(+0.78%)
Jun 26, 2012	16.22	16.27	16.07	16.22	258,748	+0.06(+0.37%)
Jun 25, 2012	16.22	16.22	16.09	16.16	441,712	-0.18(-1.09%)
Jun 22, 2012	16.29	16.36	16.20	16.34	300,063	+0.20(+1.24%)
Jun 21, 2012	16.36	16.39	16.13	16.14	638,469	-0.20(-1.22%)
Jun 20, 2012	16.44	16.45	16.23	16.34	157,255	-0.10(-0.63%)
Jun 19, 2012	16.43	16.52	16.34	16.45	1,548,270	+0.10(+0.62%)
Jun 18, 2012	16.27	16.42	16.27	16.34	1,016,578	+0.03(+0.18%)
Jun 15, 2012	16.23	16.33	16.17	16.31	811,608	+0.12(+0.73%)
Jun 14, 2012	15.96	16.23	15.90	16.20	435,570	+0.26(+1.61%)
Jun 13, 2012	15.94	16.08	15.90	15.94	178,052	-0.06(-0.37%)
Jun 12, 2012	15.80	16.01	15.75	16.00	997,329	+0.21(+1.35%)
Jun 11, 2012	15.94	16.00	15.76	15.79	385,004	-0.08(-0.51%)
Jun 08, 2012	15.59	15.87	15.56	15.87	221,638	+0.23(+1.46%)
Jun 07, 2012	15.73	15.79	15.62	15.64	919,787	-0.01(-0.09%)
Jun 06, 2012	15.44	15.65	15.44	15.65	267,566	+0.27(+1.77%)
Jun 05, 2012	15.26	15.41	15.25	15.38	221,279	+0.06(+0.38%)
Jun 04, 2012	15.36	15.36	15.19	15.32	267,502	+0.07(+0.48%)
Jun 01, 2012	15.37	15.48	15.25	15.25	454,338	-0.35(-2.22%)
May 31, 2012	15.54	15.67	15.42	15.59	1,622,748	+0.08(+0.52%)
May 30, 2012	15.53	15.59	15.49	15.51	81,267	-0.16(-1.03%)
May 29, 2012	15.55	15.68	15.55	15.67	127,625	+0.16(+1.04%)
May 25, 2012	15.41	15.54	15.41	15.51	128,543	+0.10(+0.62%)
May 24, 2012	15.45	15.46	15.34	15.42	213,500	+0.01(+0.05%)
May 23, 2012	15.30	15.41	15.19	15.41	92,200	+0.00(+0.00%)
May 22, 2012	15.48	15.61	15.37	15.41	84,451	-0.06(-0.38%)
May 21, 2012	15.41	15.47	15.36	15.47	88,501	+0.11(+0.72%)
May 18, 2012	15.43	15.46	15.31	15.36	74,903	-0.01(-0.05%)
May 17, 2012	15.51	15.51	15.32	15.37	597,137	-0.11(-0.71%)
May 16, 2012	15.65	15.69	15.48	15.48	911,361	-0.10(-0.66%)
May 15, 2012	15.62	15.68	15.52	15.58	161,247	-0.06(-0.38%)
May 14, 2012	15.73	15.74	15.59	15.64	116,074	-0.22(-1.39%)
May 11, 2012	15.78	16.03	15.78	15.86	1,046,738	+0.03(+0.19%)
May 10, 2012	15.95	15.95	15.78	15.83	142,264	+0.01(+0.05%)
May 09, 2012	15.73	15.93	15.66	15.82	278,980	-0.04(-0.23%)
May 08, 2012	15.91	15.94	15.75	15.86	326,394	-0.11(-0.69%)
May 07, 2012	15.87	16.00	15.84	15.97	213,190	+0.04(+0.28%)
May 04, 2012	16.01	16.09	15.90	15.92	317,558	-0.18(-1.10%)
May 03, 2012	16.11	16.21	16.08	16.10	320,093	-0.01(-0.09%)
May 02, 2012	16.06	16.16	16.03	16.12	304,284	-0.02(-0.14%)

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.