Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	16.57	16.76	16.32	16.69	2,852,176	+0.44(+2.68%)
Jul 30, 2012	16.42	16.65	16.10	16.25	2,008,054	-0.24(-1.46%)
Jul 27, 2012	16.30	16.57	16.21	16.49	730,374	+0.30(+1.83%)
Jul 26, 2012	16.31	16.31	15.94	16.19	969,200	+0.15(+0.94%)
Jul 25, 2012	16.30	16.45	16.00	16.04	1,539,615	-0.39(-2.38%)
Jul 24, 2012	16.76	16.76	16.41	16.43	1,233,513	-0.23(-1.38%)
Jul 23, 2012	16.68	16.75	16.57	16.66	766,457	-0.11(-0.63%)
Jul 20, 2012	16.77	16.82	16.69	16.77	1,204,580	+0.00(+0.00%)
Jul 19, 2012	16.72	16.77	16.65	16.77	1,413,463	+0.04(+0.23%)
Jul 18, 2012	16.74	16.87	16.69	16.73	2,212,422	-0.19(-1.12%)
Jul 17, 2012	16.90	16.99	16.74	16.92	2,041,028	+0.09(+0.56%)
Jul 16, 2012	16.92	16.99	16.69	16.83	2,565,985	-0.02(-0.10%)
Jul 13, 2012	16.74	16.91	16.74	16.84	1,853,143	+0.04(+0.23%)
Jul 12, 2012	16.68	16.82	16.63	16.80	1,280,084	+0.01(+0.03%)
Jul 11, 2012	16.67	16.85	16.55	16.80	1,357,230	+0.14(+0.84%)
Jul 10, 2012	16.61	16.81	16.52	16.66	1,423,533	+0.06(+0.34%)
Jul 09, 2012	16.85	16.85	16.55	16.60	1,313,772	-0.26(-1.56%)
Jul 06, 2012	16.54	16.86	16.47	16.86	1,184,267	+0.04(+0.23%)
Jul 05, 2012	16.93	17.00	16.73	16.83	1,422,218	-0.02(-0.13%)
Jul 03, 2012	17.17	17.27	16.59	16.85	2,028,582	-0.48(-2.74%)
Jul 02, 2012	17.30	17.40	17.08	17.32	3,243,401	+0.12(+0.72%)
Jun 29, 2012	17.13	17.33	17.03	17.20	4,517,541	+0.33(+1.95%)
Jun 28, 2012	16.70	16.94	16.66	16.87	1,613,695	+0.11(+0.67%)
Jun 27, 2012	16.43	16.76	16.40	16.76	894,195	+0.38(+2.32%)
Jun 26, 2012	16.21	16.44	16.18	16.38	677,829	+0.22(+1.38%)
Jun 25, 2012	16.24	16.38	16.15	16.15	809,495	-0.22(-1.33%)
Jun 22, 2012	16.23	16.54	16.23	16.37	844,145	-0.02(-0.10%)
Jun 21, 2012	16.52	16.60	16.35	16.39	724,041	-0.13(-0.78%)
Jun 20, 2012	16.52	16.60	16.42	16.52	662,107	+0.07(+0.41%)
Jun 19, 2012	16.17	16.53	16.13	16.45	862,830	+0.35(+2.19%)
Jun 18, 2012	16.21	16.23	15.93	16.10	808,198	-0.16(-1.00%)
Jun 15, 2012	16.08	16.33	15.88	16.26	1,526,055	+0.23(+1.43%)
Jun 14, 2012	16.05	16.12	15.82	16.03	1,012,775	-0.07(-0.42%)
Jun 13, 2012	16.00	16.19	15.93	16.10	780,255	+0.10(+0.63%)
Jun 12, 2012	16.12	16.12	15.86	16.00	786,951	-0.07(-0.42%)
Jun 11, 2012	16.04	16.26	16.03	16.07	963,432	+0.15(+0.95%)
Jun 08, 2012	15.98	16.20	15.86	15.91	691,177	-0.12(-0.73%)
Jun 07, 2012	16.22	16.36	15.98	16.03	864,875	-0.03(-0.21%)
Jun 06, 2012	15.86	16.21	15.80	16.07	1,435,476	+0.39(+2.46%)
Jun 05, 2012	15.51	15.76	15.51	15.68	1,580,784	+0.15(+0.97%)
Jun 04, 2012	15.89	16.02	15.53	15.53	2,243,714	-0.39(-2.42%)
Jun 01, 2012	16.21	16.27	15.83	15.91	1,703,313	-0.43(-2.63%)
May 31, 2012	16.54	16.59	16.28	16.34	770,999	-0.16(-0.98%)
May 30, 2012	16.65	16.75	16.45	16.51	970,805	-0.27(-1.63%)
May 29, 2012	16.55	16.80	16.55	16.78	1,509,456	+0.23(+1.42%)
May 25, 2012	16.50	16.75	16.46	16.55	1,077,820	+0.02(+0.10%)
May 24, 2012	16.75	16.80	16.49	16.53	761,449	-0.26(-1.56%)
May 23, 2012	16.77	16.88	16.55	16.79	1,567,308	-0.09(-0.53%)
May 22, 2012	16.94	17.04	16.82	16.88	1,596,559	-0.09(-0.53%)
May 21, 2012	16.77	17.03	16.70	16.97	2,149,884	+0.34(+2.02%)
May 18, 2012	16.57	16.83	16.48	16.64	2,377,895	+0.23(+1.40%)
May 17, 2012	16.64	16.66	16.39	16.41	1,321,319	-0.19(-1.15%)
May 16, 2012	16.55	16.70	16.47	16.60	1,361,794	+0.16(+0.95%)
May 15, 2012	16.56	16.71	16.40	16.44	1,241,926	-0.06(-0.34%)
May 14, 2012	16.37	16.59	16.37	16.50	929,076	-0.03(-0.20%)
May 11, 2012	16.45	16.59	16.42	16.53	967,617	-0.01(-0.07%)
May 10, 2012	16.53	16.65	16.32	16.54	1,174,437	+0.23(+1.44%)
May 09, 2012	16.33	16.43	16.19	16.31	1,110,366	-0.17(-1.02%)
May 08, 2012	16.61	16.61	16.32	16.47	758,161	-0.15(-0.87%)
May 07, 2012	16.63	16.74	16.39	16.62	811,806	-0.09(-0.54%)
May 04, 2012	16.62	16.75	16.50	16.71	1,092,033	-0.01(-0.03%)
May 03, 2012	16.97	17.05	16.67	16.71	1,046,936	-0.17(-1.02%)
May 02, 2012	16.89	16.94	16.82	16.89	1,854,462	-0.02(-0.10%)

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.