Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	17.82	18.00	17.50	17.85	319,981	-0.06(-0.34%)
Jul 30, 2012	17.52	18.03	17.36	17.91	713,215	+0.48(+2.75%)
Jul 27, 2012	16.59	17.61	16.41	17.43	394,109	+0.90(+5.44%)
Jul 26, 2012	16.41	16.55	16.22	16.53	107,122	+0.27(+1.66%)
Jul 25, 2012	16.20	16.47	16.03	16.26	175,834	+0.13(+0.81%)
Jul 24, 2012	16.08	16.32	15.78	16.13	344,324	+0.07(+0.44%)
Jul 23, 2012	16.45	16.47	16.06	16.06	149,829	-0.67(-4.00%)
Jul 20, 2012	16.75	17.00	16.51	16.73	229,819	-0.15(-0.89%)
Jul 19, 2012	16.25	17.02	16.13	16.88	673,018	+0.73(+4.52%)
Jul 18, 2012	15.99	16.20	15.82	16.15	289,017	+0.16(+1.00%)
Jul 17, 2012	16.10	16.31	15.86	15.99	209,635	-0.07(-0.44%)
Jul 16, 2012	16.10	16.24	15.77	16.06	524,682	-0.09(-0.56%)
Jul 13, 2012	15.50	16.18	15.32	16.15	261,424	+0.68(+4.40%)
Jul 12, 2012	15.24	15.73	15.07	15.47	380,321	+0.10(+0.65%)
Jul 11, 2012	15.34	15.50	14.84	15.37	1,336,352	-0.84(-5.18%)
Jul 10, 2012	16.04	16.47	16.04	16.21	242,824	+0.01(+0.06%)
Jul 09, 2012	16.02	16.36	15.93	16.20	173,885	+0.10(+0.62%)
Jul 06, 2012	16.17	16.36	15.97	16.10	120,960	-0.19(-1.17%)
Jul 05, 2012	15.94	16.58	15.92	16.29	161,567	+0.34(+2.13%)
Jul 03, 2012	15.90	16.32	15.85	15.95	188,636	+0.05(+0.31%)
Jul 02, 2012	14.80	15.90	14.80	15.90	430,238	+1.10(+7.43%)
Jun 29, 2012	14.80	15.10	14.58	14.80	268,448	+0.30(+2.07%)
Jun 28, 2012	14.72	14.80	14.40	14.50	341,106	-0.35(-2.36%)
Jun 27, 2012	15.31	15.31	14.68	14.85	323,543	-0.49(-3.19%)
Jun 26, 2012	15.82	15.84	15.29	15.34	177,196	-0.49(-3.10%)
Jun 25, 2012	15.80	15.91	15.49	15.83	144,408	-0.03(-0.19%)
Jun 22, 2012	16.16	16.35	15.76	15.86	266,729	-0.28(-1.73%)
Jun 21, 2012	16.87	16.90	16.00	16.14	193,455	-0.65(-3.87%)
Jun 20, 2012	16.51	16.86	16.19	16.79	215,843	+0.24(+1.45%)
Jun 19, 2012	16.35	16.70	16.27	16.55	187,802	+0.23(+1.41%)
Jun 18, 2012	16.08	16.38	15.70	16.32	201,372	+0.14(+0.87%)
Jun 15, 2012	15.98	16.49	15.90	16.18	194,846	+0.14(+0.87%)
Jun 14, 2012	16.58	16.72	15.78	16.04	219,770	-0.59(-3.55%)
Jun 13, 2012	16.80	16.99	16.48	16.63	249,874	-0.26(-1.54%)
Jun 12, 2012	16.58	17.15	16.43	16.89	259,333	+0.32(+1.93%)
Jun 11, 2012	16.34	17.37	16.32	16.57	467,110	+0.42(+2.60%)
Jun 08, 2012	15.47	16.36	15.31	16.15	329,975	+0.68(+4.40%)
Jun 07, 2012	15.26	15.90	15.02	15.47	467,578	+0.25(+1.64%)
Jun 06, 2012	17.17	17.17	14.82	15.22	1,092,884	-1.84(-10.79%)
Jun 05, 2012	16.68	17.50	16.68	17.06	426,380	+0.34(+2.03%)
Jun 04, 2012	18.40	19.01	15.51	16.72	1,179,735	-0.99(-5.59%)
Jun 01, 2012	17.16	17.86	16.62	17.71	809,943	+0.22(+1.26%)
May 31, 2012	17.12	17.79	16.80	17.49	878,713	+0.37(+2.16%)
May 30, 2012	17.24	17.37	16.97	17.12	421,068	-0.32(-1.83%)
May 29, 2012	17.89	17.90	17.21	17.44	205,308	-0.27(-1.52%)
May 25, 2012	17.84	17.87	17.64	17.71	86,181	-0.04(-0.23%)
May 24, 2012	18.00	18.00	17.53	17.75	183,827	-0.18(-1.00%)
May 23, 2012	17.05	17.95	17.01	17.93	305,736	+0.76(+4.43%)
May 22, 2012	17.33	17.80	16.93	17.17	140,225	-0.07(-0.41%)
May 21, 2012	17.01	17.46	16.60	17.24	185,394	+0.26(+1.53%)
May 18, 2012	17.00	17.25	16.69	16.98	141,842	-0.02(-0.12%)
May 17, 2012	18.07	18.07	16.94	17.00	334,754	-1.11(-6.13%)
May 16, 2012	18.10	18.32	17.94	18.11	193,368	+0.12(+0.67%)
May 15, 2012	17.96	18.35	17.89	17.99	133,766	+0.06(+0.33%)
May 14, 2012	17.91	18.14	17.67	17.93	155,698	-0.07(-0.39%)
May 11, 2012	17.86	18.20	17.74	18.00	248,579	+0.02(+0.11%)
May 10, 2012	17.72	18.04	17.63	17.98	214,001	+0.41(+2.33%)
May 09, 2012	17.65	17.96	17.52	17.57	327,619	-0.31(-1.73%)
May 08, 2012	17.22	18.09	16.70	17.88	384,443	+0.38(+2.17%)
May 07, 2012	17.13	17.80	17.11	17.50	624,528	+1.08(+6.58%)
May 04, 2012	16.48	16.50	16.11	16.42	163,474	-0.16(-0.97%)
May 03, 2012	16.87	17.03	16.30	16.58	248,685	-0.31(-1.84%)
May 02, 2012	16.61	17.00	16.54	16.89	204,180	+0.05(+0.30%)

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.