Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	17.20	17.20	17.05	17.07	6,540	-0.16(-0.94%)
Jul 30, 2012	17.37	17.40	17.23	17.23	5,746	-0.09(-0.52%)
Jul 27, 2012	16.95	17.36	16.95	17.32	18,130	+0.40(+2.36%)
Jul 26, 2012	16.81	16.92	16.80	16.92	10,589	+0.22(+1.32%)
Jul 25, 2012	16.63	16.82	16.50	16.70	46,071	+0.20(+1.18%)
Jul 24, 2012	16.60	16.60	16.41	16.51	10,358	-0.11(-0.66%)
Jul 23, 2012	16.50	16.63	16.36	16.62	21,754	-0.19(-1.14%)
Jul 20, 2012	17.03	17.03	16.81	16.81	10,876	-0.37(-2.13%)
Jul 19, 2012	17.39	17.39	17.12	17.18	54,311	-0.20(-1.13%)
Jul 18, 2012	17.41	17.50	17.36	17.37	23,739	-0.12(-0.70%)
Jul 17, 2012	17.28	17.49	17.28	17.49	10,087	+0.09(+0.51%)
Jul 16, 2012	17.39	17.46	17.31	17.40	16,730	-0.02(-0.11%)
Jul 13, 2012	17.28	17.44	17.27	17.42	21,809	+0.41(+2.41%)
Jul 12, 2012	16.96	17.08	16.87	17.01	4,228	-0.07(-0.43%)
Jul 11, 2012	17.01	17.18	16.99	17.09	30,228	+0.15(+0.91%)
Jul 10, 2012	17.23	17.30	16.93	16.93	15,662	-0.22(-1.26%)
Jul 09, 2012	17.27	17.27	17.07	17.15	3,639	-0.22(-1.27%)
Jul 06, 2012	17.34	17.38	17.26	17.37	19,705	-0.15(-0.83%)
Jul 05, 2012	17.65	17.65	17.52	17.52	4,034	-0.24(-1.35%)
Jul 03, 2012	17.65	17.80	17.65	17.75	4,913	+0.10(+0.55%)
Jul 02, 2012	17.58	17.66	17.44	17.66	3,003	+0.13(+0.74%)
Jun 29, 2012	17.57	17.57	17.42	17.53	12,808	+0.39(+2.28%)
Jun 28, 2012	16.96	17.14	16.90	17.14	24,203	+0.05(+0.29%)
Jun 27, 2012	16.87	17.10	16.87	17.09	7,070	+0.15(+0.91%)
Jun 26, 2012	16.92	16.96	16.89	16.93	15,604	+0.07(+0.39%)
Jun 25, 2012	16.92	16.92	16.74	16.87	4,015	-0.42(-2.42%)
Jun 22, 2012	17.30	17.34	17.22	17.28	3,476	+0.15(+0.87%)
Jun 21, 2012	17.66	17.66	17.13	17.14	16,774	-0.47(-2.68%)
Jun 20, 2012	17.66	17.76	17.54	17.61	15,496	-0.02(-0.14%)
Jun 19, 2012	17.47	17.70	17.47	17.63	8,431	+0.26(+1.49%)
Jun 18, 2012	17.37	17.42	17.31	17.37	26,439	+0.01(+0.05%)
Jun 15, 2012	17.16	17.37	17.16	17.37	7,140	+0.28(+1.66%)
Jun 14, 2012	17.03	17.10	16.99	17.08	7,242	+0.08(+0.48%)
Jun 13, 2012	17.07	17.14	17.00	17.00	3,914	-0.14(-0.80%)
Jun 12, 2012	16.92	17.14	16.91	17.14	4,131	+0.21(+1.24%)
Jun 11, 2012	17.15	17.18	16.93	16.93	14,811	-0.25(-1.46%)
Jun 08, 2012	17.06	17.19	17.03	17.18	5,192	+0.11(+0.62%)
Jun 07, 2012	17.44	17.44	17.07	17.07	9,192	-0.06(-0.35%)
Jun 06, 2012	16.88	17.16	16.88	17.13	9,133	+0.48(+2.88%)
Jun 05, 2012	16.55	16.65	16.55	16.65	3,140	+0.28(+1.68%)
Jun 04, 2012	16.55	16.57	16.29	16.38	15,845	-0.16(-0.98%)
Jun 01, 2012	16.55	16.73	16.52	16.54	16,970	-0.49(-2.86%)
May 31, 2012	16.82	17.03	16.81	17.03	47,266	+0.03(+0.15%)
May 30, 2012	17.11	17.11	16.93	17.00	116,878	-0.34(-1.96%)
May 29, 2012	17.15	17.34	17.15	17.34	23,355	+0.28(+1.61%)
May 25, 2012	16.96	17.13	16.96	17.07	39,138	+0.11(+0.62%)
May 24, 2012	17.07	17.08	16.86	16.96	32,998	-0.05(-0.29%)
May 23, 2012	16.80	17.01	16.63	17.01	84,374	-0.02(-0.09%)
May 22, 2012	17.18	17.41	16.92	17.03	175,387	-0.06(-0.33%)
May 21, 2012	16.86	17.08	16.76	17.08	56,660	+0.32(+1.93%)
May 18, 2012	17.00	17.02	16.72	16.76	34,642	-0.15(-0.90%)
May 17, 2012	17.15	17.17	16.90	16.91	145,192	-0.20(-1.15%)
May 16, 2012	17.56	17.60	17.11	17.11	19,236	-0.30(-1.72%)
May 15, 2012	17.47	17.57	17.41	17.41	10,744	-0.06(-0.37%)
May 14, 2012	17.53	17.59	17.47	17.47	50,920	-0.32(-1.82%)
May 11, 2012	17.74	17.93	17.66	17.79	30,048	-0.17(-0.95%)
May 10, 2012	18.23	18.23	17.95	17.96	21,484	-0.07(-0.40%)
May 09, 2012	17.92	18.16	17.86	18.04	24,733	-0.12(-0.67%)
May 08, 2012	18.07	18.16	17.96	18.16	44,183	-0.07(-0.40%)
May 07, 2012	18.21	18.35	18.16	18.23	22,159	-0.06(-0.35%)
May 04, 2012	18.42	18.42	18.22	18.30	52,233	-0.23(-1.22%)
May 03, 2012	18.71	18.71	18.46	18.52	19,115	-0.20(-1.08%)
May 02, 2012	18.87	18.87	18.67	18.72	38,202	-0.37(-1.95%)

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.