Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	16.63	16.65	16.61	16.64	380,767	+0.03(+0.17%)
Jul 30, 2012	16.59	16.63	16.59	16.61	2,362,113	+0.04(+0.23%)
Jul 27, 2012	16.59	16.60	16.56	16.57	280,915	+0.01(+0.03%)
Jul 26, 2012	16.60	16.60	16.53	16.57	312,912	+0.06(+0.33%)
Jul 25, 2012	16.52	16.55	16.48	16.51	237,937	+0.00(+0.00%)
Jul 24, 2012	16.56	16.56	16.48	16.51	280,595	-0.04(-0.23%)
Jul 23, 2012	16.56	16.56	16.43	16.55	232,159	-0.02(-0.10%)
Jul 20, 2012	16.60	16.60	16.51	16.57	167,992	-0.03(-0.20%)
Jul 19, 2012	16.61	16.62	16.57	16.60	263,336	+0.03(+0.17%)
Jul 18, 2012	16.56	16.58	16.55	16.57	370,604	+0.01(+0.03%)
Jul 17, 2012	16.51	16.57	16.51	16.57	212,826	+0.05(+0.30%)
Jul 16, 2012	16.52	16.52	16.48	16.52	143,694	+0.02(+0.10%)
Jul 13, 2012	16.54	16.54	16.46	16.50	340,676	+0.02(+0.13%)
Jul 12, 2012	16.55	16.55	16.46	16.48	236,150	-0.05(-0.30%)
Jul 11, 2012	16.55	16.55	16.46	16.53	194,725	+0.02(+0.13%)
Jul 10, 2012	16.55	16.55	16.48	16.51	149,934	-0.04(-0.23%)
Jul 09, 2012	16.52	16.55	16.49	16.55	121,454	+0.00(+0.00%)
Jul 06, 2012	16.57	16.57	16.46	16.55	96,616	+0.01(+0.04%)
Jul 05, 2012	16.69	16.69	16.52	16.54	107,933	-0.01(-0.04%)
Jul 03, 2012	16.55	16.56	16.53	16.55	79,565	-0.01(-0.07%)
Jul 02, 2012	16.65	16.65	16.47	16.56	253,915	-0.04(-0.27%)
Jun 29, 2012	16.54	16.64	16.52	16.60	250,117	+0.13(+0.77%)
Jun 28, 2012	16.50	16.51	16.44	16.48	161,222	-0.01(-0.08%)
Jun 27, 2012	16.46	16.49	16.45	16.49	102,456	+0.02(+0.15%)
Jun 26, 2012	16.46	16.53	16.45	16.46	131,445	+0.03(+0.17%)
Jun 25, 2012	16.49	16.52	16.44	16.44	81,566	-0.04(-0.23%)
Jun 22, 2012	16.56	16.57	16.43	16.48	133,978	+0.05(+0.30%)
Jun 21, 2012	16.60	16.60	16.41	16.43	263,009	-0.07(-0.40%)
Jun 20, 2012	16.50	16.50	16.39	16.49	117,061	+0.04(+0.27%)
Jun 19, 2012	16.33	16.46	16.33	16.45	281,114	+0.10(+0.64%)
Jun 18, 2012	16.37	16.37	16.29	16.34	180,173	-0.01(-0.07%)
Jun 15, 2012	16.33	16.38	16.29	16.35	354,145	+0.00(+0.01%)
Jun 14, 2012	16.29	16.37	16.27	16.35	515,894	+0.06(+0.40%)
Jun 13, 2012	16.27	16.32	16.19	16.29	453,305	-0.04(-0.24%)
Jun 12, 2012	16.25	16.36	16.23	16.33	307,649	+0.13(+0.82%)
Jun 11, 2012	16.38	16.44	16.19	16.19	327,748	-0.11(-0.68%)
Jun 08, 2012	16.38	16.38	16.22	16.30	52,885	+0.05(+0.33%)
Jun 07, 2012	16.37	16.37	16.24	16.25	155,928	+0.06(+0.35%)
Jun 06, 2012	16.13	16.21	16.11	16.19	64,531	+0.07(+0.41%)
Jun 05, 2012	16.13	16.13	16.07	16.13	224,039	+0.05(+0.31%)
Jun 04, 2012	16.13	16.13	16.05	16.08	160,540	+0.02(+0.10%)
Jun 01, 2012	16.58	16.58	15.97	16.06	2,211,651	-0.29(-1.75%)
May 31, 2012	16.40	16.40	16.27	16.35	421,890	+0.02(+0.14%)
May 30, 2012	16.34	16.37	16.31	16.33	727,363	-0.11(-0.67%)
May 29, 2012	16.33	16.44	16.32	16.44	1,043,530	+0.12(+0.74%)
May 25, 2012	16.17	16.34	16.17	16.32	47,137	-0.02(-0.14%)
May 24, 2012	16.30	16.34	16.29	16.34	95,137	+0.01(+0.07%)
May 23, 2012	16.33	16.33	16.30	16.33	134,800	-0.03(-0.17%)
May 22, 2012	16.35	16.38	16.28	16.35	209,954	+0.11(+0.68%)
May 21, 2012	16.39	16.42	16.24	16.24	67,071	-0.08(-0.47%)
May 18, 2012	16.38	16.43	16.29	16.32	99,696	-0.06(-0.37%)
May 17, 2012	16.48	16.49	16.35	16.38	195,825	-0.10(-0.60%)
May 16, 2012	16.53	16.55	16.47	16.48	128,476	-0.03(-0.20%)
May 15, 2012	16.59	16.59	16.49	16.51	288,790	-0.05(-0.30%)
May 14, 2012	16.59	16.60	16.55	16.56	109,882	-0.04(-0.23%)
May 11, 2012	16.62	16.62	16.57	16.60	109,555	-0.01(-0.07%)
May 10, 2012	16.60	16.62	16.57	16.61	111,561	+0.00(+0.00%)
May 09, 2012	16.62	16.62	16.55	16.61	418,610	-0.01(-0.06%)
May 08, 2012	16.66	16.66	16.60	16.62	738,385	-0.01(-0.04%)
May 07, 2012	16.66	16.66	16.61	16.63	644,858	-0.01(-0.03%)
May 04, 2012	16.65	16.66	16.63	16.64	207,691	-0.02(-0.10%)
May 03, 2012	16.62	16.66	16.61	16.65	465,001	+0.02(+0.10%)
May 02, 2012	16.65	16.65	16.62	16.64	163,615	+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.