Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	18.68	18.72	18.06	18.22	51,383	-0.55(-2.93%)
Jul 30, 2012	18.79	18.94	18.71	18.77	23,913	+0.03(+0.16%)
Jul 27, 2012	17.79	18.84	17.71	18.74	53,233	+1.04(+5.88%)
Jul 26, 2012	18.23	18.23	17.50	17.70	61,200	-0.12(-0.67%)
Jul 25, 2012	18.35	18.35	17.77	17.82	31,371	-0.49(-2.68%)
Jul 24, 2012	18.52	18.62	18.20	18.31	33,199	-0.12(-0.65%)
Jul 23, 2012	18.41	18.66	18.37	18.43	29,188	-0.35(-1.86%)
Jul 20, 2012	18.54	18.97	18.54	18.78	28,465	+0.05(+0.27%)
Jul 19, 2012	18.70	18.87	18.36	18.73	81,980	+0.13(+0.70%)
Jul 18, 2012	18.84	19.31	18.55	18.60	185,551	-0.28(-1.48%)
Jul 17, 2012	18.88	18.90	18.43	18.88	39,280	+0.03(+0.16%)
Jul 16, 2012	19.08	19.11	18.79	18.85	21,795	-0.34(-1.77%)
Jul 13, 2012	19.07	19.30	19.01	19.19	43,638	+0.19(+1.00%)
Jul 12, 2012	19.15	19.15	18.71	19.00	57,870	-0.27(-1.40%)
Jul 11, 2012	19.16	19.48	19.09	19.27	50,590	+0.11(+0.57%)
Jul 10, 2012	18.90	19.26	18.77	19.16	58,791	+0.39(+2.08%)
Jul 09, 2012	17.91	18.85	17.91	18.77	61,207	+0.81(+4.51%)
Jul 06, 2012	18.00	18.21	17.89	17.96	37,777	-0.20(-1.10%)
Jul 05, 2012	18.46	18.57	18.09	18.16	28,644	-0.37(-2.00%)
Jul 03, 2012	18.20	18.63	18.18	18.53	42,392	+0.39(+2.15%)
Jul 02, 2012	18.36	18.36	17.80	18.14	65,321	-0.14(-0.77%)
Jun 29, 2012	18.42	18.42	18.05	18.28	77,467	+0.29(+1.61%)
Jun 28, 2012	18.31	18.44	17.74	17.99	40,199	-0.50(-2.70%)
Jun 27, 2012	18.19	18.66	17.96	18.49	44,948	+0.35(+1.93%)
Jun 26, 2012	17.92	18.25	17.67	18.14	53,416	+0.19(+1.06%)
Jun 25, 2012	18.18	18.18	17.61	17.95	74,232	-0.61(-3.29%)
Jun 22, 2012	17.75	18.64	17.69	18.56	174,412	+0.94(+5.33%)
Jun 21, 2012	18.24	18.24	17.57	17.62	52,100	-0.69(-3.77%)
Jun 20, 2012	18.27	18.59	18.18	18.31	37,774	-0.01(-0.05%)
Jun 19, 2012	17.72	18.37	17.70	18.32	66,846	+0.73(+4.15%)
Jun 18, 2012	17.93	18.07	17.49	17.59	77,400	-0.43(-2.39%)
Jun 15, 2012	17.82	18.05	17.70	18.02	86,378	+0.20(+1.12%)
Jun 14, 2012	17.62	17.87	17.41	17.82	61,971	+0.28(+1.60%)
Jun 13, 2012	17.64	17.79	17.46	17.54	70,469	-0.16(-0.90%)
Jun 12, 2012	17.27	17.90	17.27	17.70	77,367	+0.52(+3.03%)
Jun 11, 2012	17.61	17.62	17.16	17.18	83,666	-0.30(-1.72%)
Jun 08, 2012	16.90	17.64	16.85	17.48	92,541	+0.54(+3.19%)
Jun 07, 2012	17.29	17.38	16.83	16.94	99,816	-0.18(-1.05%)
Jun 06, 2012	16.98	17.17	16.97	17.12	119,822	+0.14(+0.82%)
Jun 05, 2012	16.98	17.17	16.73	16.98	237,425	-0.11(-0.64%)
Jun 04, 2012	17.02	17.16	16.94	17.09	45,132	+0.18(+1.06%)
Jun 01, 2012	17.03	17.53	16.86	16.91	66,819	-0.45(-2.59%)
May 31, 2012	17.15	17.60	17.07	17.36	85,444	+0.19(+1.11%)
May 30, 2012	17.50	17.66	17.11	17.17	66,637	-0.52(-2.94%)
May 29, 2012	17.93	18.07	17.50	17.69	50,272	-0.10(-0.56%)
May 25, 2012	17.63	17.89	17.50	17.79	47,457	+0.15(+0.85%)
May 24, 2012	17.28	17.65	17.21	17.64	49,852	+0.36(+2.08%)
May 23, 2012	16.90	17.37	16.63	17.28	60,159	+0.21(+1.23%)
May 22, 2012	18.01	18.14	16.95	17.07	103,481	-1.00(-5.53%)
May 21, 2012	17.66	18.10	17.61	18.07	57,416	+0.52(+2.96%)
May 18, 2012	17.73	17.91	17.34	17.55	63,502	-0.20(-1.13%)
May 17, 2012	17.53	18.03	17.49	17.75	96,609	+0.29(+1.66%)
May 16, 2012	17.41	17.54	17.33	17.46	36,550	+0.12(+0.69%)
May 15, 2012	17.09	17.52	17.09	17.34	59,488	+0.22(+1.29%)
May 14, 2012	17.31	17.42	17.07	17.12	53,389	-0.40(-2.28%)
May 11, 2012	17.61	17.85	17.47	17.52	51,641	-0.27(-1.52%)
May 10, 2012	18.02	18.03	17.63	17.79	47,399	-0.06(-0.34%)
May 09, 2012	18.04	18.16	17.83	17.85	71,394	-0.45(-2.46%)
May 08, 2012	17.90	18.35	17.80	18.30	55,002	+0.29(+1.61%)
May 07, 2012	17.88	18.20	17.77	18.01	74,826	+0.11(+0.61%)
May 04, 2012	17.99	18.08	17.84	17.90	130,530	-0.22(-1.21%)
May 03, 2012	17.91	18.14	17.73	18.12	147,805	+0.11(+0.61%)
May 02, 2012	19.50	19.50	17.65	18.01	255,324	-2.80(-13.46%)

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.