Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	18.67	18.99	18.53	18.62	1,755,747	-0.13(-0.69%)
Jul 30, 2012	19.02	19.10	18.74	18.75	969,022	-0.28(-1.45%)
Jul 27, 2012	18.87	19.11	18.52	19.03	1,428,203	+0.26(+1.36%)
Jul 26, 2012	18.68	18.92	18.55	18.77	1,048,734	+0.29(+1.54%)
Jul 25, 2012	18.34	18.58	18.27	18.49	1,595,614	+0.18(+0.98%)
Jul 24, 2012	18.06	18.36	17.93	18.31	2,259,489	+0.33(+1.84%)
Jul 23, 2012	17.82	18.06	17.70	17.98	1,024,127	-0.06(-0.33%)
Jul 20, 2012	18.34	18.50	17.97	18.03	1,154,302	-0.40(-2.18%)
Jul 19, 2012	18.21	18.60	17.98	18.44	943,031	+0.31(+1.73%)
Jul 18, 2012	17.73	18.27	17.67	18.12	764,678	+0.24(+1.36%)
Jul 17, 2012	17.74	17.95	17.58	17.88	1,260,476	+0.21(+1.19%)
Jul 16, 2012	17.73	17.79	17.53	17.67	1,176,537	-0.08(-0.47%)
Jul 13, 2012	17.36	17.80	17.28	17.75	1,893,083	+0.42(+2.42%)
Jul 12, 2012	17.18	17.49	16.95	17.33	2,535,806	+0.05(+0.27%)
Jul 11, 2012	17.17	17.46	17.02	17.29	3,286,315	+0.12(+0.68%)
Jul 10, 2012	16.14	17.47	16.14	17.17	8,128,538	+1.11(+6.89%)
Jul 09, 2012	16.04	16.15	15.84	16.06	2,220,929	-0.02(-0.10%)
Jul 06, 2012	16.09	16.29	16.03	16.08	1,188,038	-0.17(-1.03%)
Jul 05, 2012	15.99	16.38	15.99	16.25	2,207,691	+0.21(+1.31%)
Jul 03, 2012	15.83	16.13	15.83	16.04	1,390,781	+0.19(+1.19%)
Jul 02, 2012	16.25	16.21	15.73	15.85	3,364,785	-0.40(-2.48%)
Jun 29, 2012	16.19	16.48	15.76	16.25	1,935,322	+0.27(+1.71%)
Jun 28, 2012	15.93	16.10	15.53	15.98	1,702,831	-0.01(-0.08%)
Jun 27, 2012	15.97	16.07	15.79	15.99	1,340,451	+0.05(+0.31%)
Jun 26, 2012	15.93	16.11	15.78	15.94	1,238,069	+0.00(+0.03%)
Jun 25, 2012	15.68	16.00	15.58	15.94	1,379,429	+0.08(+0.47%)
Jun 22, 2012	16.05	16.06	15.68	15.86	1,490,899	-0.15(-0.97%)
Jun 21, 2012	16.04	16.17	15.98	16.02	2,671,828	-0.05(-0.29%)
Jun 20, 2012	15.86	16.08	15.83	16.06	1,575,074	+0.15(+0.92%)
Jun 19, 2012	15.70	15.95	15.65	15.92	1,874,747	+0.28(+1.82%)
Jun 18, 2012	15.63	15.66	15.45	15.63	1,413,493	-0.23(-1.47%)
Jun 15, 2012	15.70	15.95	15.64	15.87	1,620,593	+0.22(+1.39%)
Jun 14, 2012	15.98	16.18	15.59	15.65	2,089,295	-0.32(-2.01%)
Jun 13, 2012	16.73	16.79	15.93	15.97	2,557,933	-0.81(-4.85%)
Jun 12, 2012	16.79	16.94	16.60	16.79	1,644,957	+0.08(+0.50%)
Jun 11, 2012	17.19	17.19	16.70	16.70	1,157,767	-0.31(-1.82%)
Jun 08, 2012	16.97	17.10	16.73	17.01	1,851,228	-0.01(-0.05%)
Jun 07, 2012	17.47	17.47	16.67	17.02	2,041,347	-0.27(-1.57%)
Jun 06, 2012	17.44	17.47	17.10	17.29	2,255,890	-0.06(-0.36%)
Jun 05, 2012	17.01	17.41	16.93	17.36	1,200,261	+0.25(+1.47%)
Jun 04, 2012	17.14	17.25	16.77	17.10	1,736,599	-0.03(-0.17%)
Jun 01, 2012	17.37	17.52	16.91	17.13	2,268,779	-0.63(-3.53%)
May 31, 2012	17.60	17.78	17.39	17.76	2,906,568	+0.14(+0.81%)
May 30, 2012	17.63	17.73	17.41	17.62	1,503,714	-0.20(-1.10%)
May 29, 2012	17.55	17.85	17.53	17.81	1,415,343	+0.30(+1.72%)
May 25, 2012	17.12	17.63	17.12	17.51	2,054,858	+0.41(+2.39%)
May 24, 2012	17.50	17.51	16.90	17.10	2,873,801	-0.15(-0.87%)
May 23, 2012	17.37	17.54	16.82	17.26	2,988,084	-0.01(-0.07%)
May 22, 2012	17.31	17.51	17.19	17.27	1,268,088	+0.03(+0.15%)
May 21, 2012	17.19	17.28	16.92	17.24	2,133,638	+0.13(+0.76%)
May 18, 2012	17.01	17.42	17.01	17.11	1,621,878	+0.14(+0.81%)
May 17, 2012	17.72	17.84	16.93	16.98	2,355,376	-0.71(-3.99%)
May 16, 2012	17.86	17.94	17.64	17.68	1,722,068	-0.18(-0.98%)
May 15, 2012	17.87	18.12	17.79	17.86	969,322	+0.03(+0.14%)
May 14, 2012	17.90	18.07	17.70	17.83	1,597,558	-0.19(-1.04%)
May 11, 2012	17.74	18.08	17.74	18.02	929,393	+0.15(+0.84%)
May 10, 2012	17.75	18.11	17.64	17.87	2,293,882	+0.19(+1.06%)
May 09, 2012	17.59	17.87	17.28	17.68	2,111,514	-0.13(-0.73%)
May 08, 2012	18.02	18.02	17.19	17.81	3,548,790	-0.30(-1.66%)
May 07, 2012	17.96	18.32	17.87	18.11	2,621,713	+0.05(+0.25%)
May 04, 2012	18.26	18.33	17.72	18.07	3,046,176	-0.34(-1.86%)
May 03, 2012	18.12	18.44	17.99	18.41	4,567,260	+0.14(+0.75%)
May 02, 2012	16.91	18.40	16.88	18.27	11,479,335	+1.52(+9.05%)

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.