Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	17.94	18.21	17.87	17.89	71,231	-0.17(-0.94%)
Jul 30, 2012	18.06	18.20	17.93	18.06	48,467	+0.00(+0.00%)
Jul 27, 2012	17.43	18.13	17.31	18.06	119,754	+0.70(+4.03%)
Jul 26, 2012	17.20	17.56	17.06	17.36	100,464	+0.42(+2.48%)
Jul 25, 2012	16.99	16.99	16.67	16.94	139,639	+0.00(+0.00%)
Jul 24, 2012	17.48	17.51	16.90	16.94	87,158	-0.41(-2.36%)
Jul 23, 2012	17.74	17.84	17.23	17.35	56,168	-0.70(-3.88%)
Jul 20, 2012	17.87	18.12	17.87	18.05	83,791	+0.06(+0.33%)
Jul 19, 2012	18.09	18.09	17.93	17.99	59,093	-0.03(-0.17%)
Jul 18, 2012	17.86	18.09	17.84	18.02	77,095	+0.16(+0.90%)
Jul 17, 2012	17.70	17.96	17.54	17.86	64,702	+0.24(+1.36%)
Jul 16, 2012	17.45	17.80	17.45	17.62	91,944	+0.10(+0.57%)
Jul 13, 2012	17.45	17.66	17.40	17.52	84,461	+0.10(+0.57%)
Jul 12, 2012	17.31	17.49	17.13	17.42	100,776	+0.04(+0.23%)
Jul 11, 2012	17.14	17.43	17.14	17.38	127,672	+0.23(+1.34%)
Jul 10, 2012	17.14	17.35	17.02	17.15	89,997	+0.19(+1.12%)
Jul 09, 2012	17.05	17.14	16.96	16.96	153,276	-0.03(-0.18%)
Jul 06, 2012	16.85	17.10	16.85	16.99	97,770	-0.02(-0.12%)
Jul 05, 2012	16.94	17.21	16.94	17.01	128,812	+0.01(+0.06%)
Jul 03, 2012	16.99	17.20	16.98	17.00	92,029	+0.00(+0.00%)
Jul 02, 2012	17.06	17.34	16.84	17.00	122,293	+0.04(+0.24%)
Jun 29, 2012	16.88	17.28	16.85	16.96	209,762	+0.42(+2.54%)
Jun 28, 2012	17.00	17.38	16.30	16.54	198,913	-0.62(-3.61%)
Jun 27, 2012	16.72	17.20	16.67	17.16	176,608	+0.49(+2.94%)
Jun 26, 2012	16.80	16.95	16.60	16.67	67,695	-0.16(-0.95%)
Jun 25, 2012	16.66	17.03	16.66	16.83	83,200	-0.15(-0.88%)
Jun 22, 2012	16.82	17.00	16.72	16.98	165,132	+0.30(+1.80%)
Jun 21, 2012	16.94	17.07	16.65	16.68	85,331	-0.33(-1.94%)
Jun 20, 2012	16.97	17.16	16.94	17.01	113,850	+0.04(+0.24%)
Jun 19, 2012	16.93	17.04	16.85	16.97	174,384	+0.08(+0.47%)
Jun 18, 2012	16.91	17.13	16.76	16.89	110,814	-0.12(-0.71%)
Jun 15, 2012	16.87	17.20	16.81	17.01	142,019	+0.11(+0.65%)
Jun 14, 2012	16.58	17.02	16.58	16.90	139,611	+0.29(+1.75%)
Jun 13, 2012	16.52	16.96	16.48	16.61	137,990	+0.07(+0.42%)
Jun 12, 2012	16.97	17.01	16.36	16.54	89,944	-0.24(-1.43%)
Jun 11, 2012	17.70	17.70	16.64	16.78	161,922	-1.15(-6.41%)
Jun 08, 2012	17.63	18.01	17.50	17.93	69,324	+0.23(+1.30%)
Jun 07, 2012	17.71	17.98	17.60	17.70	105,339	+0.11(+0.63%)
Jun 06, 2012	16.98	17.59	16.82	17.59	76,768	+0.74(+4.39%)
Jun 05, 2012	16.34	16.90	16.26	16.85	86,010	+0.40(+2.43%)
Jun 04, 2012	16.49	16.58	16.24	16.45	118,424	-0.02(-0.12%)
Jun 01, 2012	16.43	16.58	16.16	16.47	74,987	-0.28(-1.67%)
May 31, 2012	16.86	16.86	16.52	16.75	83,710	-0.12(-0.71%)
May 30, 2012	16.90	16.97	16.81	16.87	43,623	-0.20(-1.17%)
May 29, 2012	16.98	17.26	16.81	17.07	159,536	+0.24(+1.43%)
May 25, 2012	16.86	16.96	16.67	16.83	94,050	-0.09(-0.53%)
May 24, 2012	16.96	16.99	16.59	16.92	76,000	-0.05(-0.29%)
May 23, 2012	16.91	17.44	16.57	16.97	84,209	-0.16(-0.93%)
May 22, 2012	17.23	17.30	16.97	17.13	98,056	-0.11(-0.64%)
May 21, 2012	17.30	17.57	17.05	17.24	112,539	-0.03(-0.17%)
May 18, 2012	17.69	17.91	17.20	17.27	101,746	-0.45(-2.54%)
May 17, 2012	17.86	18.16	17.71	17.72	100,807	-0.16(-0.89%)
May 16, 2012	18.10	18.10	17.88	17.88	94,845	-0.19(-1.05%)
May 15, 2012	18.07	18.22	17.99	18.07	90,581	+0.05(+0.28%)
May 14, 2012	17.79	18.20	17.79	18.02	121,134	-0.01(-0.06%)
May 11, 2012	17.79	18.17	17.79	18.03	107,603	+0.05(+0.28%)
May 10, 2012	18.35	18.35	17.95	17.98	122,474	-0.20(-1.10%)
May 09, 2012	18.21	18.35	18.03	18.18	86,928	-0.26(-1.41%)
May 08, 2012	18.44	18.68	18.26	18.44	102,572	-0.15(-0.81%)
May 07, 2012	18.28	18.74	18.16	18.59	59,204	+0.28(+1.53%)
May 04, 2012	18.74	18.81	18.01	18.31	126,113	-0.56(-2.97%)
May 03, 2012	18.04	19.42	18.03	18.87	210,481	+1.74(+10.16%)
May 02, 2012	17.93	17.93	16.84	17.13	149,753	-0.27(-1.55%)

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.