Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	16.52	16.54	16.50	16.53	383,235	+0.03(+0.17%)
Jul 30, 2012	16.48	16.52	16.48	16.51	2,377,420	+0.04(+0.23%)
Jul 27, 2012	16.48	16.50	16.45	16.47	282,735	+0.01(+0.03%)
Jul 26, 2012	16.49	16.49	16.42	16.46	314,940	+0.05(+0.33%)
Jul 25, 2012	16.41	16.44	16.37	16.41	239,479	+0.00(+0.00%)
Jul 24, 2012	16.45	16.45	16.37	16.41	282,414	-0.04(-0.23%)
Jul 23, 2012	16.46	16.46	16.33	16.45	233,664	-0.02(-0.10%)
Jul 20, 2012	16.50	16.50	16.41	16.46	169,081	-0.03(-0.20%)
Jul 19, 2012	16.51	16.51	16.47	16.50	265,042	+0.03(+0.17%)
Jul 18, 2012	16.45	16.47	16.44	16.47	373,005	+0.01(+0.03%)
Jul 17, 2012	16.40	16.47	16.40	16.46	214,205	+0.05(+0.30%)
Jul 16, 2012	16.41	16.41	16.37	16.41	144,625	+0.02(+0.10%)
Jul 13, 2012	16.44	16.44	16.36	16.40	342,884	+0.02(+0.13%)
Jul 12, 2012	16.44	16.44	16.35	16.38	237,680	-0.05(-0.30%)
Jul 11, 2012	16.44	16.44	16.36	16.42	195,986	+0.02(+0.13%)
Jul 10, 2012	16.44	16.44	16.37	16.40	150,906	-0.04(-0.23%)
Jul 09, 2012	16.41	16.44	16.39	16.44	122,241	+0.00(+0.00%)
Jul 06, 2012	16.47	16.47	16.35	16.44	97,242	+0.01(+0.04%)
Jul 05, 2012	16.58	16.58	16.41	16.43	108,632	-0.01(-0.04%)
Jul 03, 2012	16.44	16.45	16.43	16.44	80,080	-0.01(-0.07%)
Jul 02, 2012	16.54	16.54	16.36	16.45	255,561	-0.04(-0.27%)
Jun 29, 2012	16.43	16.53	16.42	16.50	251,738	+0.13(+0.77%)
Jun 28, 2012	16.39	16.40	16.33	16.37	162,267	-0.01(-0.08%)
Jun 27, 2012	16.36	16.39	16.35	16.38	103,120	+0.02(+0.15%)
Jun 26, 2012	16.36	16.42	16.35	16.36	132,297	+0.03(+0.17%)
Jun 25, 2012	16.39	16.41	16.33	16.33	82,095	-0.04(-0.23%)
Jun 22, 2012	16.46	16.47	16.33	16.37	134,846	+0.05(+0.30%)
Jun 21, 2012	16.50	16.50	16.31	16.32	264,714	-0.07(-0.40%)
Jun 20, 2012	16.40	16.40	16.28	16.39	117,820	+0.04(+0.27%)
Jun 19, 2012	16.22	16.35	16.22	16.34	282,936	+0.10(+0.64%)
Jun 18, 2012	16.27	16.27	16.19	16.24	181,341	-0.01(-0.07%)
Jun 15, 2012	16.22	16.28	16.18	16.25	356,440	+0.00(+0.01%)
Jun 14, 2012	16.19	16.27	16.16	16.25	519,237	+0.06(+0.40%)
Jun 13, 2012	16.17	16.21	16.09	16.18	456,243	-0.04(-0.24%)
Jun 12, 2012	16.14	16.26	16.12	16.22	309,643	+0.13(+0.82%)
Jun 11, 2012	16.28	16.34	16.08	16.09	329,872	-0.11(-0.68%)
Jun 08, 2012	16.27	16.27	16.12	16.20	53,227	+0.05(+0.33%)
Jun 07, 2012	16.26	16.26	16.14	16.15	156,939	+0.06(+0.35%)
Jun 06, 2012	16.03	16.10	16.00	16.09	64,950	+0.07(+0.41%)
Jun 05, 2012	16.02	16.02	15.97	16.02	225,491	+0.05(+0.31%)
Jun 04, 2012	16.03	16.03	15.94	15.97	161,581	+0.02(+0.10%)
Jun 01, 2012	16.47	16.47	15.87	15.96	2,225,982	-0.29(-1.75%)
May 31, 2012	16.29	16.29	16.17	16.24	424,624	+0.02(+0.14%)
May 30, 2012	16.24	16.27	16.20	16.22	732,077	-0.11(-0.67%)
May 29, 2012	16.23	16.33	16.22	16.33	1,050,293	+0.12(+0.74%)
May 25, 2012	16.07	16.23	16.07	16.21	47,443	-0.02(-0.13%)
May 24, 2012	16.19	16.23	16.18	16.23	95,753	+0.01(+0.07%)
May 23, 2012	16.22	16.23	16.19	16.22	135,673	-0.03(-0.17%)
May 22, 2012	16.24	16.28	16.17	16.25	211,314	+0.11(+0.68%)
May 21, 2012	16.29	16.31	16.14	16.14	67,506	-0.08(-0.47%)
May 18, 2012	16.28	16.33	16.19	16.22	100,342	-0.06(-0.37%)
May 17, 2012	16.38	16.38	16.24	16.28	197,094	-0.10(-0.60%)
May 16, 2012	16.42	16.44	16.36	16.37	129,308	-0.03(-0.20%)
May 15, 2012	16.48	16.48	16.38	16.41	290,662	-0.05(-0.30%)
May 14, 2012	16.48	16.49	16.44	16.46	110,594	-0.04(-0.23%)
May 11, 2012	16.51	16.51	16.46	16.50	110,265	-0.01(-0.07%)
May 10, 2012	16.50	16.51	16.47	16.51	112,283	+0.00(+0.00%)
May 09, 2012	16.52	16.52	16.45	16.51	421,323	-0.01(-0.06%)
May 08, 2012	16.55	16.55	16.49	16.52	743,170	-0.01(-0.04%)
May 07, 2012	16.55	16.55	16.51	16.52	649,036	-0.01(-0.03%)
May 04, 2012	16.54	16.55	16.52	16.53	209,037	-0.02(-0.10%)
May 03, 2012	16.52	16.55	16.51	16.54	468,014	+0.02(+0.10%)
May 02, 2012	16.54	16.54	16.52	16.53	164,676	+0.01(+0.07%)

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.