Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	18.46	18.64	18.45	18.45	99,658	-0.12(-0.65%)
Jul 30, 2012	18.65	18.73	18.52	18.57	77,101	-0.11(-0.59%)
Jul 27, 2012	18.26	18.75	18.26	18.68	138,920	+0.47(+2.58%)
Jul 26, 2012	18.09	18.27	18.02	18.21	98,060	+0.33(+1.85%)
Jul 25, 2012	18.05	18.18	17.82	17.88	107,687	-0.08(-0.45%)
Jul 24, 2012	18.08	18.17	17.86	17.96	104,335	-0.12(-0.66%)
Jul 23, 2012	17.96	18.15	17.87	18.08	123,612	-0.21(-1.15%)
Jul 20, 2012	18.46	18.46	18.25	18.29	96,215	-0.30(-1.61%)
Jul 19, 2012	18.45	18.66	18.45	18.59	62,412	+0.06(+0.32%)
Jul 18, 2012	18.23	18.63	18.23	18.53	90,132	+0.23(+1.26%)
Jul 17, 2012	18.20	18.33	18.08	18.30	102,339	+0.14(+0.77%)
Jul 16, 2012	18.22	18.22	18.04	18.16	123,543	-0.11(-0.60%)
Jul 13, 2012	18.00	18.29	18.00	18.27	213,683	+0.31(+1.73%)
Jul 12, 2012	17.84	18.01	17.72	17.96	353,008	+0.00(+0.00%)
Jul 11, 2012	18.06	18.09	17.87	17.96	79,101	-0.10(-0.55%)
Jul 10, 2012	18.38	18.43	18.00	18.06	78,169	-0.21(-1.15%)
Jul 09, 2012	18.29	18.33	18.19	18.27	87,598	-0.06(-0.33%)
Jul 06, 2012	18.45	18.53	18.29	18.33	58,040	-0.28(-1.50%)
Jul 05, 2012	18.51	18.66	18.40	18.61	99,802	+0.03(+0.16%)
Jul 03, 2012	18.31	18.59	18.16	18.58	50,016	+0.32(+1.75%)
Jul 02, 2012	18.16	18.30	17.68	18.26	129,736	+0.13(+0.72%)
Jun 29, 2012	18.13	18.18	18.04	18.13	91,573	+0.38(+2.14%)
Jun 28, 2012	17.54	17.77	17.50	17.75	61,366	+0.09(+0.51%)
Jun 27, 2012	17.43	17.68	17.43	17.66	134,342	+0.29(+1.67%)
Jun 26, 2012	17.36	17.44	17.26	17.37	84,745	+0.03(+0.17%)
Jun 25, 2012	17.48	17.48	17.25	17.34	114,666	-0.23(-1.31%)
Jun 22, 2012	17.60	17.64	17.53	17.57	146,343	+0.03(+0.17%)
Jun 21, 2012	17.96	18.00	17.52	17.54	64,576	-0.37(-2.07%)
Jun 20, 2012	17.92	18.03	17.84	17.91	134,580	-0.03(-0.17%)
Jun 19, 2012	17.75	18.04	17.75	17.94	92,791	+0.30(+1.70%)
Jun 18, 2012	17.34	17.69	17.34	17.64	87,751	+0.12(+0.68%)
Jun 15, 2012	17.39	17.58	17.39	17.52	74,743	+0.06(+0.34%)
Jun 14, 2012	17.37	17.55	17.31	17.46	152,347	+0.13(+0.75%)
Jun 13, 2012	17.40	17.55	17.29	17.33	79,418	-0.15(-0.86%)
Jun 12, 2012	17.23	17.50	17.21	17.48	115,940	+0.22(+1.27%)
Jun 11, 2012	17.81	17.81	17.25	17.26	103,274	-0.40(-2.27%)
Jun 08, 2012	17.45	17.69	17.33	17.66	94,663	+0.16(+0.91%)
Jun 07, 2012	17.77	17.82	17.50	17.50	110,394	-0.12(-0.68%)
Jun 06, 2012	17.33	17.62	17.33	17.62	104,042	+0.41(+2.38%)
Jun 05, 2012	17.00	17.24	16.98	17.21	153,622	+0.17(+1.00%)
Jun 04, 2012	17.23	17.23	16.90	17.04	90,893	-0.12(-0.70%)
Jun 01, 2012	17.18	17.34	17.00	17.16	173,650	-0.39(-2.22%)
May 31, 2012	17.61	17.65	17.34	17.55	208,277	-0.08(-0.45%)
May 30, 2012	17.74	17.79	17.63	17.63	235,064	-0.36(-2.00%)
May 29, 2012	17.90	18.12	17.90	17.99	67,881	+0.18(+1.01%)
May 25, 2012	17.92	17.95	17.78	17.81	94,569	-0.13(-0.72%)
May 24, 2012	17.84	17.95	17.75	17.94	85,846	+0.15(+0.84%)
May 23, 2012	17.44	17.81	17.39	17.79	92,486	+0.09(+0.51%)
May 22, 2012	17.67	17.86	17.61	17.70	143,978	+0.03(+0.17%)
May 21, 2012	17.34	17.69	17.31	17.67	229,602	+0.37(+2.14%)
May 18, 2012	17.44	17.59	17.29	17.30	150,872	-0.11(-0.63%)
May 17, 2012	17.91	17.93	17.41	17.41	169,274	-0.52(-2.90%)
May 16, 2012	18.15	18.24	17.90	17.93	141,122	-0.12(-0.66%)
May 15, 2012	18.12	18.25	18.04	18.05	80,385	-0.13(-0.72%)
May 14, 2012	18.25	18.31	18.09	18.18	72,938	-0.26(-1.41%)
May 11, 2012	18.31	18.56	18.24	18.44	86,515	+0.02(+0.11%)
May 10, 2012	18.42	18.53	18.34	18.42	155,666	+0.13(+0.71%)
May 09, 2012	18.16	18.44	18.06	18.29	100,492	-0.11(-0.60%)
May 08, 2012	18.24	18.43	18.10	18.40	164,120	+0.01(+0.05%)
May 07, 2012	18.31	18.46	18.30	18.39	150,103	+0.01(+0.05%)
May 04, 2012	18.54	18.66	18.34	18.38	123,892	-0.29(-1.55%)
May 03, 2012	18.83	18.91	18.63	18.67	198,381	-0.16(-0.85%)
May 02, 2012	18.69	18.88	18.60	18.83	293,149	+0.00(+0.00%)

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.