Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	17.03	17.07	16.87	16.87	46,208	-0.11(-0.65%)
Jul 30, 2012	17.17	17.18	16.96	16.98	7,775	-0.08(-0.47%)
Jul 27, 2012	16.71	17.10	16.68	17.06	34,454	+0.39(+2.34%)
Jul 26, 2012	16.77	16.77	16.58	16.67	45,959	+0.17(+1.03%)
Jul 25, 2012	16.57	16.63	16.46	16.50	164,216	+0.04(+0.24%)
Jul 24, 2012	16.60	16.63	16.42	16.46	75,496	-0.30(-1.79%)
Jul 23, 2012	16.67	16.76	16.61	16.76	82,112	-0.22(-1.30%)
Jul 20, 2012	17.05	17.05	16.97	16.98	4,401	-0.25(-1.45%)
Jul 19, 2012	17.31	17.32	17.18	17.23	154,733	-0.01(-0.06%)
Jul 18, 2012	17.12	17.30	17.12	17.24	68,906	+0.09(+0.52%)
Jul 17, 2012	17.20	17.23	16.93	17.15	45,949	+0.03(+0.18%)
Jul 16, 2012	17.09	17.12	17.04	17.12	11,028	-0.05(-0.29%)
Jul 13, 2012	17.08	17.20	17.08	17.17	81,627	+0.22(+1.30%)
Jul 12, 2012	16.84	16.95	16.72	16.95	28,615	-0.05(-0.29%)
Jul 11, 2012	17.05	17.05	16.90	17.00	7,996	-0.06(-0.35%)
Jul 10, 2012	17.33	17.37	16.99	17.06	46,165	-0.19(-1.10%)
Jul 09, 2012	17.21	17.25	17.21	17.25	1,110	-0.07(-0.40%)
Jul 06, 2012	17.37	17.37	17.24	17.32	53,355	-0.19(-1.09%)
Jul 05, 2012	17.53	17.55	17.43	17.51	31,423	+0.01(+0.06%)
Jul 04, 2012	17.51	17.55	17.50	17.50	1,342	-0.01(-0.06%)
Jul 03, 2012	17.32	17.51	17.31	17.51	8,438	+0.39(+2.28%)
Jun 29, 2012		17.12	17.12	17.12	0	+0.49(+2.95%)
Jun 28, 2012	16.51	16.63	16.40	16.63	52,648	+0.00(+0.00%)
Jun 27, 2012	16.48	16.64	16.41	16.63	25,494	+0.24(+1.46%)
Jun 26, 2012	16.34	16.45	16.24	16.39	115,838	+0.05(+0.31%)
Jun 25, 2012	16.38	16.39	16.30	16.34	16,319	-0.28(-1.68%)
Jun 22, 2012	16.50	16.62	16.47	16.62	3,710	+0.15(+0.91%)
Jun 21, 2012	16.83	16.86	16.45	16.47	96,250	-0.40(-2.37%)
Jun 20, 2012	16.87	16.94	16.78	16.87	41,731	-0.05(-0.30%)
Jun 19, 2012	16.66	16.97	16.66	16.92	13,792	+0.31(+1.87%)
Jun 18, 2012	16.46	16.67	16.42	16.61	53,493	+0.01(+0.06%)
Jun 15, 2012	16.39	16.61	16.39	16.60	8,958	+0.21(+1.28%)
Jun 14, 2012	16.20	16.43	16.19	16.39	19,966	+0.20(+1.24%)
Jun 13, 2012	16.31	16.45	16.15	16.19	127,788	-0.18(-1.10%)
Jun 12, 2012	16.19	16.37	16.10	16.37	101,626	+0.18(+1.11%)
Jun 11, 2012	16.71	16.71	16.19	16.19	86,616	-0.37(-2.23%)
Jun 08, 2012	16.27	16.56	16.27	16.56	172,319	+0.23(+1.41%)
Jun 07, 2012	16.66	16.70	16.33	16.33	262,654	-0.11(-0.67%)
Jun 06, 2012	16.18	16.44	16.14	16.44	272,657	+0.40(+2.49%)
Jun 05, 2012	15.75	16.04	15.74	16.04	134,150	+0.22(+1.39%)
Jun 04, 2012	15.89	15.89	15.67	15.82	25,436	-0.06(-0.38%)
Jun 02, 2012	16.00	16.08	15.86	15.88	41,891	+0.00(+0.00%)
Jun 01, 2012	16.00	16.08	15.86	15.88	41,891	-0.49(-2.99%)
May 31, 2012	16.38	16.46	16.13	16.37	109,968	-0.03(-0.18%)
May 30, 2012	16.43	16.50	16.37	16.40	127,811	-0.31(-1.86%)
May 29, 2012	16.60	16.74	16.53	16.71	46,887	+0.11(+0.66%)
May 28, 2012	16.42	16.60	16.42	16.60	1,066	+0.13(+0.79%)
May 25, 2012	16.49	16.53	16.43	16.47	133,217	+0.02(+0.12%)
May 24, 2012	16.42	16.50	16.25	16.45	125,235	+0.05(+0.30%)
May 23, 2012	16.17	16.47	16.12	16.40	124,950	+0.13(+0.80%)
May 22, 2012	16.43	16.56	16.23	16.27	80,800	+0.21(+1.31%)
May 18, 2012		16.06	16.06	16.06	0	-0.18(-1.11%)
May 17, 2012	16.49	16.59	16.23	16.24	125,695	-0.37(-2.23%)
May 16, 2012	16.79	16.87	16.61	16.61	92,997	-0.12(-0.72%)
May 15, 2012	16.77	16.91	16.70	16.73	148,852	-0.07(-0.42%)
May 14, 2012	16.84	16.90	16.79	16.80	206,545	-0.20(-1.18%)
May 11, 2012	16.90	17.14	16.90	17.00	219,047	-0.06(-0.35%)
May 10, 2012	17.04	17.14	17.00	17.06	77,953	+0.05(+0.29%)
May 09, 2012	16.85	17.07	16.82	17.01	442,135	-0.07(-0.41%)
May 08, 2012	16.92	17.08	16.83	17.08	349,413	+0.02(+0.12%)
May 07, 2012	17.00	17.15	16.97	17.06	188,787	+0.00(+0.00%)
May 04, 2012	17.26	17.26	17.04	17.06	79,836	-0.32(-1.84%)
May 03, 2012	17.60	17.61	17.30	17.38	140,575	-0.20(-1.14%)
May 02, 2012	17.44	17.62	17.38	17.58	112,975	+0.01(+0.06%)

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.