Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.61	15.89	15.36	15.40	160,095	-0.29(-1.85%)
Jul 30, 2012	15.99	16.18	15.68	15.69	85,891	-0.28(-1.75%)
Jul 27, 2012	16.05	16.23	15.78	15.97	121,778	+0.04(+0.25%)
Jul 26, 2012	16.20	16.40	15.81	15.93	110,401	+0.00(+0.00%)
Jul 25, 2012	15.95	16.24	15.84	15.93	88,989	+0.16(+1.01%)
Jul 24, 2012	16.62	16.66	15.69	15.77	108,000	-0.75(-4.54%)
Jul 23, 2012	16.45	16.60	16.30	16.52	81,332	-0.15(-0.90%)
Jul 20, 2012	16.85	16.85	16.60	16.67	129,001	-0.31(-1.83%)
Jul 19, 2012	16.89	17.10	16.80	16.98	65,101	+0.14(+0.83%)
Jul 18, 2012	16.74	17.06	16.66	16.84	200,257	+0.02(+0.12%)
Jul 17, 2012	16.94	17.05	16.50	16.82	109,330	-0.06(-0.36%)
Jul 16, 2012	17.14	17.27	16.85	16.88	64,791	-0.27(-1.57%)
Jul 13, 2012	16.86	17.28	16.81	17.15	62,040	+0.36(+2.14%)
Jul 12, 2012	16.76	16.87	16.44	16.79	87,414	-0.12(-0.71%)
Jul 11, 2012	16.83	17.01	16.66	16.91	87,493	+0.14(+0.83%)
Jul 10, 2012	16.97	17.09	16.72	16.77	119,252	-0.12(-0.71%)
Jul 09, 2012	16.68	16.90	16.57	16.89	209,613	+0.12(+0.72%)
Jul 06, 2012	16.81	16.92	16.67	16.77	68,342	-0.26(-1.53%)
Jul 05, 2012	16.81	17.13	16.81	17.03	60,656	+0.13(+0.77%)
Jul 03, 2012	16.70	16.96	16.59	16.90	80,402	+0.18(+1.08%)
Jul 02, 2012	16.52	16.73	16.27	16.72	115,172	+0.26(+1.58%)
Jun 29, 2012	16.25	16.70	16.03	16.46	154,280	+0.60(+3.78%)
Jun 28, 2012	15.88	16.10	15.49	15.86	115,735	-0.11(-0.69%)
Jun 27, 2012	16.23	16.38	15.77	15.97	185,657	-0.22(-1.39%)
Jun 26, 2012	16.28	16.38	15.97	16.20	127,177	+0.00(+0.00%)
Jun 25, 2012	16.31	16.36	15.94	16.20	127,681	-0.29(-1.79%)
Jun 22, 2012	16.33	16.82	16.00	16.49	729,035	+0.30(+1.88%)
Jun 21, 2012	16.92	16.92	16.14	16.18	164,357	-0.75(-4.40%)
Jun 20, 2012	17.39	17.39	16.86	16.93	89,049	-0.48(-2.73%)
Jun 19, 2012	17.57	17.79	17.37	17.41	96,253	-0.04(-0.26%)
Jun 18, 2012	17.31	17.67	17.29	17.45	115,514	+0.05(+0.29%)
Jun 15, 2012	16.99	17.48	16.86	17.40	299,031	+0.40(+2.35%)
Jun 14, 2012	17.03	17.09	16.73	17.00	139,781	+0.06(+0.35%)
Jun 13, 2012	17.30	17.50	16.83	16.94	160,600	-0.47(-2.70%)
Jun 12, 2012	17.79	17.87	17.30	17.41	114,204	-0.24(-1.36%)
Jun 11, 2012	18.47	18.53	17.63	17.65	236,016	-0.56(-3.08%)
Jun 08, 2012	17.92	18.31	17.74	18.21	128,405	+0.23(+1.28%)
Jun 07, 2012	18.37	18.46	17.94	17.98	204,653	-0.07(-0.39%)
Jun 06, 2012	18.12	18.15	17.92	18.05	250,071	+0.02(+0.11%)
Jun 05, 2012	18.10	18.24	17.88	18.03	189,074	-0.11(-0.61%)
Jun 04, 2012	18.01	18.30	17.82	18.14	167,172	+0.26(+1.45%)
Jun 01, 2012	17.91	18.11	17.65	17.88	294,103	-0.27(-1.49%)
May 31, 2012	18.13	18.29	17.98	18.15	363,109	+0.10(+0.55%)
May 30, 2012	18.10	18.25	17.76	18.05	105,215	-0.21(-1.15%)
May 29, 2012	18.21	18.32	17.93	18.26	86,479	+0.25(+1.39%)
May 25, 2012	18.13	18.28	17.88	18.01	121,246	-0.08(-0.44%)
May 24, 2012	18.38	18.41	17.88	18.09	124,546	-0.31(-1.68%)
May 23, 2012	17.73	18.48	17.67	18.40	267,395	+0.50(+2.79%)
May 22, 2012	18.46	18.55	17.80	17.90	217,236	-0.55(-2.98%)
May 21, 2012	18.31	18.72	17.99	18.45	185,817	+0.22(+1.21%)
May 18, 2012	18.33	18.83	18.02	18.23	244,706	-0.15(-0.82%)
May 17, 2012	18.61	18.76	18.37	18.38	161,721	-0.25(-1.34%)
May 16, 2012	18.74	19.07	18.62	18.63	227,834	-0.07(-0.37%)
May 15, 2012	18.27	18.86	18.27	18.70	147,506	+0.39(+2.13%)
May 14, 2012	18.48	18.88	17.66	18.31	213,371	-0.45(-2.40%)
May 11, 2012	18.77	19.00	18.46	18.76	131,718	-0.15(-0.79%)
May 10, 2012	19.21	19.27	18.82	18.91	269,504	-0.20(-1.05%)
May 09, 2012	18.84	19.22	18.84	19.11	125,446	-0.04(-0.21%)
May 08, 2012	18.85	19.41	18.85	19.15	186,554	+0.12(+0.63%)
May 07, 2012	18.95	19.10	18.68	19.03	351,308	-0.07(-0.37%)
May 04, 2012	18.95	19.29	18.76	19.10	221,107	+0.01(+0.05%)
May 03, 2012	19.51	19.98	18.82	19.09	261,633	-0.58(-2.95%)
May 02, 2012	19.42	19.84	19.32	19.67	223,813	+0.02(+0.10%)

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.