Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	16.91	16.91	16.70	16.80	11,808	-0.05(-0.30%)
Jul 30, 2012	16.85	17.00	16.85	16.85	6,346	-0.08(-0.47%)
Jul 27, 2012	16.92	17.09	16.92	16.93	10,121	+0.09(+0.53%)
Jul 26, 2012	16.92	16.94	16.83	16.84	12,832	+0.06(+0.37%)
Jul 25, 2012	16.93	16.95	16.75	16.78	13,528	-0.03(-0.19%)
Jul 24, 2012	16.85	16.89	16.76	16.81	8,574	+0.05(+0.30%)
Jul 23, 2012	16.72	16.79	16.63	16.76	11,636	+0.21(+1.27%)
Jul 20, 2012	16.61	16.61	16.50	16.55	3,907	+0.05(+0.30%)
Jul 19, 2012	16.72	16.75	16.50	16.50	9,732	-0.11(-0.66%)
Jul 18, 2012	16.71	16.78	16.61	16.61	8,660	-0.03(-0.18%)
Jul 17, 2012	16.74	16.74	16.55	16.64	13,232	-0.02(-0.12%)
Jul 16, 2012	16.67	16.67	16.48	16.66	14,493	+0.07(+0.42%)
Jul 13, 2012	16.44	16.60	16.30	16.59	19,101	+0.25(+1.53%)
Jul 12, 2012	16.75	16.75	16.34	16.34	50,799	-0.30(-1.80%)
Jul 11, 2012	16.65	16.65	16.58	16.64	6,144	+0.07(+0.42%)
Jul 10, 2012	16.58	16.64	16.56	16.57	9,387	-0.01(-0.04%)
Jul 09, 2012	16.50	16.75	16.50	16.58	12,362	+0.05(+0.28%)
Jul 06, 2012	16.42	16.53	16.42	16.53	7,598	+0.11(+0.65%)
Jul 05, 2012	16.58	16.60	16.41	16.42	5,633	-0.03(-0.16%)
Jul 03, 2012	16.45	16.45	16.45	16.45	1,175	+0.00(+0.00%)
Jul 02, 2012	16.38	16.45	16.25	16.45	8,447	+0.15(+0.92%)
Jun 29, 2012	16.41	16.41	16.24	16.30	11,709	+0.03(+0.18%)
Jun 28, 2012	16.03	16.28	15.98	16.27	8,435	+0.17(+1.06%)
Jun 27, 2012	16.07	16.10	16.00	16.10	15,908	+0.08(+0.50%)
Jun 26, 2012	16.15	16.18	16.00	16.02	14,141	-0.08(-0.50%)
Jun 25, 2012	16.12	16.12	16.00	16.10	6,178	+0.07(+0.44%)
Jun 22, 2012	15.95	16.03	15.95	16.03	16,890	+0.08(+0.50%)
Jun 21, 2012	16.03	16.12	15.95	15.95	16,949	-0.15(-0.93%)
Jun 20, 2012	16.04	16.17	15.94	16.10	27,634	+0.06(+0.37%)
Jun 19, 2012	16.14	16.14	16.04	16.04	16,527	-0.01(-0.06%)
Jun 18, 2012	15.97	16.05	15.97	16.05	13,540	+0.10(+0.63%)
Jun 15, 2012	16.07	16.15	15.86	15.95	12,309	-0.07(-0.44%)
Jun 14, 2012	16.27	16.31	16.02	16.02	28,396	-0.23(-1.42%)
Jun 13, 2012	16.19	16.25	16.13	16.25	9,444	+0.13(+0.81%)
Jun 12, 2012	16.22	16.22	16.10	16.12	12,175	-0.06(-0.37%)
Jun 11, 2012	16.18	16.18	16.13	16.18	5,918	+0.04(+0.25%)
Jun 08, 2012	16.10	16.14	16.01	16.14	10,528	+0.13(+0.82%)
Jun 07, 2012	16.04	16.04	15.95	16.01	5,295	+0.02(+0.12%)
Jun 06, 2012	16.05	16.05	15.90	15.99	10,023	-0.04(-0.25%)
Jun 05, 2012	15.98	16.05	15.89	16.03	11,736	+0.13(+0.82%)
Jun 04, 2012	15.92	15.98	15.90	15.90	10,735	-0.15(-0.93%)
Jun 01, 2012	16.05	16.05	16.03	16.05	5,110	+0.00(+0.00%)
May 31, 2012	16.14	16.14	15.99	16.05	7,739	-0.01(-0.09%)
May 30, 2012	16.10	16.11	15.99	16.06	15,968	-0.07(-0.41%)
May 29, 2012	16.15	16.21	16.06	16.13	17,581	-0.06(-0.37%)
May 25, 2012	16.10	16.19	16.06	16.19	38,185	+0.13(+0.82%)
May 24, 2012	16.14	16.14	16.05	16.06	16,186	-0.08(-0.51%)
May 23, 2012	16.13	16.14	16.06	16.14	15,217	+0.08(+0.50%)
May 22, 2012	16.13	16.20	16.06	16.06	4,045	-0.14(-0.86%)
May 21, 2012	16.33	16.33	16.17	16.20	3,667	-0.06(-0.37%)
May 18, 2012	16.26	16.26	16.16	16.26	5,795	+0.05(+0.31%)
May 17, 2012	16.15	16.29	16.08	16.21	17,759	-0.01(-0.06%)
May 16, 2012	16.29	16.34	16.22	16.22	5,170	+0.02(+0.12%)
May 15, 2012	16.33	16.33	16.20	16.20	14,686	-0.17(-1.04%)
May 14, 2012	16.34	16.37	16.24	16.37	8,659	+0.11(+0.68%)
May 11, 2012	16.22	16.36	16.19	16.26	16,357	-0.01(-0.06%)
May 10, 2012	16.52	16.52	16.26	16.27	13,628	-0.21(-1.25%)
May 09, 2012	16.89	16.89	16.46	16.48	19,726	-0.27(-1.64%)
May 08, 2012	16.85	17.10	16.70	16.75	12,066	-0.03(-0.17%)
May 07, 2012	16.72	16.85	16.66	16.78	10,374	+0.07(+0.41%)
May 04, 2012	16.45	17.12	16.38	16.71	16,215	+0.27(+1.64%)
May 03, 2012	16.35	16.45	16.35	16.44	3,873	+0.02(+0.12%)
May 02, 2012	16.36	16.43	16.35	16.42	4,750	+0.10(+0.61%)

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.