Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	18.48	18.50	18.22	18.22	365,952	-0.26(-1.42%)
Jul 30, 2012	18.36	18.48	18.29	18.48	267,961	+0.11(+0.59%)
Jul 27, 2012	18.25	18.39	18.18	18.38	457,279	+0.23(+1.27%)
Jul 26, 2012	18.08	18.27	18.05	18.15	402,853	+0.24(+1.32%)
Jul 25, 2012	18.05	18.07	17.83	17.91	416,468	-0.13(-0.71%)
Jul 24, 2012	18.28	18.28	17.92	18.04	587,529	-0.22(-1.19%)
Jul 23, 2012	18.29	18.30	18.11	18.25	514,164	-0.17(-0.94%)
Jul 20, 2012	18.28	18.46	18.21	18.43	542,934	+0.05(+0.28%)
Jul 19, 2012	18.31	18.51	18.16	18.38	1,054,769	-0.33(-1.74%)
Jul 18, 2012	18.42	18.70	18.40	18.70	436,064	+0.22(+1.18%)
Jul 17, 2012	18.50	18.56	18.34	18.48	326,915	+0.02(+0.10%)
Jul 16, 2012	18.43	18.52	18.38	18.47	447,112	-0.08(-0.45%)
Jul 13, 2012	18.38	18.55	18.36	18.55	480,820	+0.20(+1.12%)
Jul 12, 2012	18.24	18.37	18.14	18.34	480,834	+0.03(+0.14%)
Jul 11, 2012	18.27	18.36	18.21	18.32	408,743	+0.09(+0.49%)
Jul 10, 2012	18.29	18.36	18.16	18.23	392,273	-0.01(-0.04%)
Jul 09, 2012	18.29	18.36	18.13	18.24	449,817	-0.12(-0.63%)
Jul 06, 2012	18.32	18.38	18.24	18.35	340,037	-0.05(-0.28%)
Jul 05, 2012	18.42	18.47	18.36	18.40	477,196	-0.01(-0.07%)
Jul 03, 2012	18.46	18.48	18.33	18.41	279,009	-0.03(-0.17%)
Jul 02, 2012	18.32	18.50	18.26	18.45	548,208	+0.20(+1.12%)
Jun 29, 2012	18.41	18.44	18.19	18.24	690,785	+0.06(+0.32%)
Jun 28, 2012	17.99	18.18	17.94	18.18	571,361	+0.06(+0.35%)
Jun 27, 2012	17.88	18.16	17.80	18.12	350,352	+0.27(+1.50%)
Jun 26, 2012	17.84	17.94	17.78	17.85	358,167	+0.00(+0.00%)
Jun 25, 2012	17.85	17.91	17.73	17.85	410,406	-0.11(-0.61%)
Jun 22, 2012	17.97	18.01	17.88	17.96	443,988	+0.04(+0.25%)
Jun 21, 2012	18.17	18.20	17.87	17.92	682,197	-0.15(-0.81%)
Jun 20, 2012	18.29	18.29	18.00	18.06	746,521	-0.24(-1.29%)
Jun 19, 2012	18.36	18.47	18.27	18.30	616,563	-0.06(-0.35%)
Jun 18, 2012	18.11	18.39	18.08	18.36	621,684	+0.23(+1.27%)
Jun 15, 2012	18.23	18.27	18.11	18.13	698,434	-0.04(-0.21%)
Jun 14, 2012	18.00	18.21	17.97	18.17	683,248	+0.20(+1.14%)
Jun 13, 2012	18.12	18.12	17.88	17.97	781,102	-0.12(-0.67%)
Jun 12, 2012	18.00	18.09	17.90	18.09	528,315	+0.15(+0.82%)
Jun 11, 2012	18.06	18.18	17.92	17.94	353,314	-0.04(-0.25%)
Jun 08, 2012	17.86	18.02	17.78	17.99	407,006	+0.13(+0.75%)
Jun 07, 2012	17.97	18.03	17.83	17.85	556,009	-0.01(-0.04%)
Jun 06, 2012	17.70	17.86	17.60	17.86	622,474	+0.28(+1.60%)
Jun 05, 2012	17.58	17.70	17.53	17.58	1,004,252	-0.03(-0.15%)
Jun 04, 2012	17.55	17.60	17.50	17.60	529,388	+0.04(+0.22%)
Jun 01, 2012	17.46	17.66	17.40	17.56	678,776	-0.10(-0.54%)
May 31, 2012	17.46	17.71	17.42	17.66	1,039,530	+0.21(+1.21%)
May 30, 2012	17.49	17.68	17.41	17.45	563,440	-0.12(-0.69%)
May 29, 2012	17.50	17.59	17.41	17.57	656,783	+0.17(+0.99%)
May 25, 2012	17.40	17.57	17.29	17.40	625,144	+0.01(+0.07%)
May 24, 2012	17.14	17.42	17.00	17.38	1,177,003	+0.29(+1.68%)
May 23, 2012	17.06	17.15	16.93	17.10	1,225,949	-0.03(-0.15%)
May 22, 2012	16.92	17.13	16.84	17.12	875,594	+0.33(+1.94%)
May 21, 2012	16.69	16.81	16.58	16.80	1,023,591	+0.10(+0.57%)
May 18, 2012	16.83	16.87	16.64	16.70	853,013	-0.08(-0.46%)
May 17, 2012	16.99	16.99	16.74	16.78	816,524	-0.12(-0.72%)
May 16, 2012	16.92	17.01	16.85	16.90	1,099,313	-0.02(-0.11%)
May 15, 2012	16.92	17.03	16.84	16.92	1,053,398	-0.04(-0.22%)
May 14, 2012	16.63	17.01	16.63	16.96	1,076,885	+0.20(+1.17%)
May 11, 2012	16.75	16.91	16.71	16.76	933,488	-0.06(-0.34%)
May 10, 2012	16.89	16.94	16.78	16.82	932,555	-0.05(-0.30%)
May 09, 2012	16.80	16.99	16.73	16.87	908,527	-0.04(-0.26%)
May 08, 2012	16.75	16.94	16.75	16.91	532,581	+0.15(+0.91%)
May 07, 2012	16.72	16.80	16.64	16.76	616,935	-0.03(-0.19%)
May 04, 2012	16.71	16.89	16.68	16.79	686,614	+0.06(+0.38%)
May 03, 2012	16.78	16.87	16.70	16.73	626,886	-0.07(-0.41%)
May 02, 2012	16.85	16.85	16.72	16.80	484,909	-0.11(-0.67%)

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.