Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	22.28	22.37	22.28	22.37	2,622	-0.03(-0.15%)
Jul 30, 2012	22.33	22.43	22.31	22.40	11,300	+0.71(+3.26%)
Jul 27, 2012	21.74	21.96	21.69	21.69	13,050	-0.23(-1.06%)
Jul 26, 2012	21.83	21.93	21.63	21.93	6,532	-0.24(-1.10%)
Jul 25, 2012	21.92	22.26	21.92	22.17	7,100	+0.77(+3.60%)
Jul 24, 2012	21.68	21.77	21.19	21.40	4,700	-0.53(-2.42%)
Jul 23, 2012	22.07	22.27	21.88	21.93	25,087	-0.50(-2.23%)
Jul 20, 2012	22.42	22.69	22.29	22.43	50,429	+0.43(+1.95%)
Jul 19, 2012	22.16	22.44	21.98	22.00	40,562	-0.05(-0.23%)
Jul 18, 2012	21.99	22.27	21.72	22.05	50,090	+0.02(+0.09%)
Jul 17, 2012	21.89	22.11	21.77	22.03	30,605	+0.26(+1.19%)
Jul 16, 2012	21.66	21.99	21.41	21.77	20,048	+0.80(+3.81%)
Jul 12, 2012	21.10	20.97	20.97	20.97	5,000	-0.18(-0.85%)
Jul 11, 2012	21.46	21.46	20.74	21.15	6,598	+0.25(+1.19%)
Jul 10, 2012	20.69	21.22	20.69	20.90	2,285	-0.06(-0.29%)
Jul 09, 2012	20.64	21.50	20.64	20.96	5,000	+0.45(+2.20%)
Jul 06, 2012	20.49	20.69	20.28	20.51	25,119	-0.50(-2.39%)
Jul 05, 2012	20.10	21.01	20.10	21.01	9,155	+1.22(+6.18%)
Jul 03, 2012	19.66	20.10	19.66	19.79	1,566	+0.35(+1.78%)
Jul 02, 2012	19.79	19.83	19.44	19.44	2,150	+0.44(+2.33%)
Jun 29, 2012	19.57	19.80	19.00	19.00	540	-0.06(-0.31%)
Jun 28, 2012	19.02	19.06	19.00	19.06	700	-0.31(-1.60%)
Jun 27, 2012	18.39	19.68	18.37	19.37	3,997	+0.78(+4.20%)
Jun 25, 2012	18.11	18.59	18.59	18.59	6,600	+0.88(+4.97%)
Jun 21, 2012	17.71	17.71	17.71	17.71	300	-0.09(-0.51%)
Jun 20, 2012	18.17	18.17	17.80	17.80	1,950	-0.06(-0.34%)
Jun 19, 2012	17.51	17.86	17.51	17.86	2,700	+0.56(+3.24%)
Jun 18, 2012	17.24	17.44	17.23	17.30	4,568	-0.13(-0.75%)
Jun 15, 2012	17.74	17.74	17.35	17.43	4,498	+0.20(+1.16%)
Jun 14, 2012	17.23	17.23	17.23	17.23	400	+0.05(+0.29%)
Jun 13, 2012	17.33	17.55	17.18	17.18	6,700	-0.32(-1.83%)
Jun 11, 2012	17.50	17.50	17.50	17.50	100	+0.01(+0.08%)
Jun 07, 2012	17.49	17.49	17.49	17.49	0	+0.03(+0.15%)
Jun 06, 2012	17.46	17.46	17.46	17.46	300	+0.03(+0.17%)
Jun 05, 2012	17.43	17.43	17.43	17.43	500	+0.77(+4.62%)
Jun 04, 2012	16.47	16.66	16.47	16.66	298	-0.34(-2.00%)
Jun 01, 2012	16.72	17.00	16.72	17.00	1,200	-0.78(-4.39%)
May 31, 2012	16.99	17.78	16.99	17.78	1,175	+0.50(+2.89%)
May 30, 2012	17.62	17.62	17.28	17.28	5,708	-0.22(-1.26%)
May 29, 2012	17.56	17.60	17.22	17.50	14,946	+0.33(+1.92%)
May 25, 2012	17.31	17.31	17.17	17.17	2,100	-0.15(-0.87%)
May 24, 2012	17.56	17.88	17.32	17.32	2,100	-0.28(-1.59%)
May 22, 2012	17.87	17.60	17.60	17.60	29,700	-0.99(-5.33%)
May 21, 2012	18.22	18.59	18.07	18.59	2,190	+0.82(+4.61%)
May 18, 2012	17.76	17.77	17.76	17.77	300	+0.18(+1.02%)
May 17, 2012	17.59	17.59	17.59	17.59	100	+0.28(+1.62%)
May 16, 2012	16.93	17.31	16.93	17.31	1,600	+0.14(+0.81%)
May 15, 2012	17.70	17.70	17.17	17.17	600	-0.04(-0.23%)
May 14, 2012	17.24	17.31	17.19	17.21	2,202	-0.13(-0.75%)
May 11, 2012	17.36	17.36	17.20	17.34	2,400	-0.56(-3.13%)
May 10, 2012	18.52	18.52	17.90	17.90	2,900	+0.45(+2.58%)
May 09, 2012	17.49	17.49	17.45	17.45	1,600	-0.42(-2.35%)
May 08, 2012	17.87	17.89	17.87	17.87	300	-0.29(-1.60%)
May 04, 2012	18.00	18.16	18.16	18.16	200	+0.29(+1.62%)
May 03, 2012	18.57	18.57	17.73	17.87	2,663	+0.15(+0.85%)
May 02, 2012	17.96	17.96	17.72	17.72	1,300	-0.46(-2.53%)

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.