Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	17.14	17.28	16.99	17.03	526,768	-0.11(-0.65%)
Jul 30, 2012	17.20	17.36	17.06	17.14	287,746	+0.00(+0.00%)
Jul 27, 2012	16.60	17.29	16.44	17.14	493,324	+0.60(+3.61%)
Jul 26, 2012	16.75	16.84	16.44	16.55	527,053	-0.04(-0.22%)
Jul 25, 2012	16.66	16.66	16.52	16.58	562,776	-0.03(-0.18%)
Jul 24, 2012	16.57	16.66	16.32	16.61	660,655	+0.01(+0.04%)
Jul 23, 2012	16.58	16.73	16.47	16.61	647,008	-0.26(-1.53%)
Jul 20, 2012	16.74	16.95	16.68	16.86	881,407	+0.00(+0.00%)
Jul 19, 2012	16.34	17.03	16.31	16.86	1,224,936	-0.45(-2.60%)
Jul 18, 2012	16.93	17.46	16.93	17.31	689,702	+0.35(+2.09%)
Jul 17, 2012	15.80	17.31	15.77	16.96	2,099,240	-0.61(-3.45%)
Jul 16, 2012	17.59	17.69	17.37	17.57	523,539	-0.07(-0.38%)
Jul 13, 2012	17.29	17.81	17.29	17.63	375,756	+0.33(+1.92%)
Jul 12, 2012	17.09	17.37	17.01	17.30	418,673	+0.05(+0.30%)
Jul 11, 2012	17.21	17.37	17.05	17.25	460,888	+0.06(+0.34%)
Jul 10, 2012	17.80	17.85	17.17	17.19	741,446	-0.49(-2.76%)
Jul 09, 2012	17.82	17.87	17.55	17.68	387,677	-0.10(-0.54%)
Jul 06, 2012	17.99	18.07	17.71	17.77	539,671	-0.33(-1.83%)
Jul 05, 2012	17.92	18.22	17.84	18.10	313,783	+0.14(+0.78%)
Jul 03, 2012	17.64	17.97	17.64	17.96	253,659	+0.31(+1.76%)
Jul 02, 2012	17.75	17.80	17.31	17.65	754,912	+0.02(+0.13%)
Jun 29, 2012	17.53	17.76	17.31	17.63	525,550	+0.32(+1.83%)
Jun 28, 2012	16.87	17.33	16.83	17.31	756,705	+0.30(+1.74%)
Jun 27, 2012	17.06	17.17	16.93	17.02	601,575	+0.01(+0.09%)
Jun 26, 2012	17.09	17.19	16.82	17.00	507,480	-0.05(-0.30%)
Jun 25, 2012	17.20	17.20	16.93	17.06	951,138	-0.25(-1.45%)
Jun 22, 2012	17.95	17.95	17.14	17.31	2,195,159	-0.61(-3.41%)
Jun 21, 2012	18.14	18.15	17.77	17.92	695,841	-0.16(-0.90%)
Jun 20, 2012	18.28	18.28	18.00	18.08	722,161	-0.24(-1.29%)
Jun 19, 2012	18.00	18.32	17.96	18.32	632,344	+0.34(+1.88%)
Jun 18, 2012	17.70	18.03	17.62	17.98	336,398	+0.21(+1.16%)
Jun 15, 2012	17.95	17.95	17.74	17.77	587,434	-0.13(-0.70%)
Jun 14, 2012	17.48	17.98	17.45	17.90	474,129	+0.41(+2.32%)
Jun 13, 2012	17.48	17.75	17.36	17.49	298,177	-0.07(-0.42%)
Jun 12, 2012	17.45	17.62	17.28	17.56	572,173	+0.13(+0.76%)
Jun 11, 2012	17.69	17.76	17.42	17.43	330,926	-0.13(-0.75%)
Jun 08, 2012	17.35	17.62	17.31	17.56	211,737	+0.24(+1.36%)
Jun 07, 2012	17.66	17.79	17.31	17.33	300,933	-0.18(-1.05%)
Jun 06, 2012	17.10	17.52	17.10	17.51	405,615	+0.54(+3.21%)
Jun 05, 2012	17.03	17.21	16.91	16.97	479,088	-0.18(-1.03%)
Jun 04, 2012	17.24	17.31	16.99	17.14	328,163	-0.07(-0.43%)
Jun 01, 2012	17.59	17.59	17.20	17.22	407,454	-0.71(-3.94%)
May 31, 2012	17.65	18.02	17.45	17.93	847,012	+0.23(+1.29%)
May 30, 2012	17.87	17.92	17.67	17.70	813,154	-0.32(-1.80%)
May 29, 2012	17.86	18.07	17.82	18.02	627,301	+0.24(+1.33%)
May 25, 2012	17.75	17.83	17.53	17.79	526,703	-0.01(-0.04%)
May 24, 2012	17.40	17.82	17.30	17.79	608,298	+0.40(+2.29%)
May 23, 2012	16.95	17.48	16.85	17.39	699,160	+0.37(+2.16%)
May 22, 2012	17.19	17.21	16.89	17.03	444,594	-0.17(-0.99%)
May 21, 2012	16.82	17.22	16.72	17.20	500,150	+0.38(+2.23%)
May 18, 2012	17.01	17.24	16.79	16.82	418,918	-0.19(-1.13%)
May 17, 2012	17.62	17.66	17.01	17.01	530,824	-0.49(-2.78%)
May 16, 2012	17.37	17.65	17.37	17.50	435,094	+0.15(+0.85%)
May 15, 2012	17.09	17.47	17.02	17.35	392,039	+0.21(+1.20%)
May 14, 2012	17.09	17.26	16.96	17.14	201,625	-0.08(-0.47%)
May 11, 2012	17.09	17.38	16.82	17.23	319,122	-0.02(-0.13%)
May 10, 2012	17.64	17.65	17.20	17.25	967,024	-0.21(-1.22%)
May 09, 2012	17.45	17.56	17.35	17.46	521,352	-0.15(-0.88%)
May 08, 2012	17.46	17.65	17.42	17.62	484,511	+0.09(+0.50%)
May 07, 2012	17.20	17.77	17.05	17.53	907,087	+0.21(+1.19%)
May 04, 2012	17.62	17.65	17.29	17.32	433,541	-0.35(-1.96%)
May 03, 2012	17.96	18.01	17.61	17.67	724,110	-0.35(-1.92%)
May 02, 2012	17.53	18.13	17.39	18.01	968,358	+0.44(+2.51%)

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.