Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	16.20	16.22	16.16	16.17	30,336	-0.04(-0.25%)
Jul 30, 2012	16.19	16.27	16.19	16.21	37,328	+0.02(+0.12%)
Jul 27, 2012	16.04	16.23	15.99	16.19	60,400	+0.23(+1.44%)
Jul 26, 2012	15.90	15.97	15.87	15.96	36,681	+0.24(+1.53%)
Jul 25, 2012	15.72	15.76	15.67	15.72	80,613	+0.01(+0.06%)
Jul 24, 2012	15.85	15.85	15.59	15.71	33,957	-0.11(-0.68%)
Jul 23, 2012	15.76	15.84	15.71	15.82	181,160	-0.14(-0.89%)
Jul 20, 2012	15.99	16.00	15.92	15.96	29,073	-0.09(-0.56%)
Jul 19, 2012	16.05	16.07	15.98	16.05	68,152	+0.03(+0.19%)
Jul 18, 2012	15.87	16.02	15.86	16.02	47,666	+0.11(+0.69%)
Jul 17, 2012	15.85	15.93	15.74	15.91	48,285	+0.11(+0.67%)
Jul 16, 2012	15.81	15.85	15.76	15.80	83,688	-0.03(-0.21%)
Jul 13, 2012	15.65	15.86	15.65	15.84	52,858	+0.21(+1.33%)
Jul 12, 2012	15.58	15.67	15.53	15.63	40,305	+0.01(+0.06%)
Jul 11, 2012	15.66	15.68	15.57	15.62	39,283	-0.01(-0.06%)
Jul 10, 2012	15.78	15.79	15.60	15.63	27,059	-0.08(-0.51%)
Jul 09, 2012	15.72	15.73	15.64	15.71	44,181	-0.03(-0.19%)
Jul 06, 2012	15.69	15.74	15.65	15.74	47,648	-0.08(-0.51%)
Jul 05, 2012	15.79	15.86	15.77	15.82	70,781	-0.03(-0.19%)
Jul 03, 2012	15.74	15.85	15.71	15.85	65,517	+0.09(+0.57%)
Jul 02, 2012	15.74	15.78	15.65	15.76	39,141	+0.04(+0.25%)
Jun 29, 2012	15.62	15.72	15.57	15.72	53,660	+0.30(+1.95%)
Jun 28, 2012	15.32	15.42	15.25	15.42	37,885	+0.00(+0.00%)
Jun 27, 2012	15.34	15.42	15.34	15.42	30,369	+0.12(+0.78%)
Jun 26, 2012	15.23	15.32	15.21	15.30	125,582	+0.07(+0.46%)
Jun 25, 2012	15.25	15.25	15.18	15.23	33,165	-0.13(-0.85%)
Jun 22, 2012	15.38	15.41	15.33	15.36	67,447	+0.06(+0.39%)
Jun 21, 2012	15.61	15.64	15.30	15.30	24,552	-0.28(-1.80%)
Jun 20, 2012	15.65	15.65	15.51	15.58	43,114	-0.08(-0.51%)
Jun 19, 2012	15.65	15.72	15.62	15.66	56,655	+0.08(+0.51%)
Jun 18, 2012	15.53	15.62	15.51	15.58	25,445	-0.01(-0.06%)
Jun 15, 2012	15.52	15.59	15.50	15.59	182,503	+0.03(+0.19%)
Jun 14, 2012	15.44	15.60	15.39	15.56	61,668	+0.17(+1.10%)
Jun 13, 2012	15.47	15.51	15.37	15.39	47,156	-0.10(-0.65%)
Jun 12, 2012	15.38	15.50	15.32	15.49	60,300	+0.14(+0.91%)
Jun 11, 2012	15.60	15.60	15.35	15.35	25,168	-0.12(-0.78%)
Jun 08, 2012	15.37	15.50	15.34	15.47	159,371	+0.10(+0.65%)
Jun 07, 2012	15.46	15.49	15.37	15.37	67,284	+0.02(+0.13%)
Jun 06, 2012	15.13	15.35	15.13	15.35	20,810	+0.29(+1.93%)
Jun 05, 2012	14.97	15.07	14.96	15.06	113,173	+0.02(+0.13%)
Jun 04, 2012	15.05	15.07	14.93	15.04	187,820	+0.03(+0.20%)
Jun 01, 2012	15.10	15.15	15.00	15.01	105,346	-0.29(-1.90%)
May 31, 2012	15.33	15.38	15.23	15.30	122,165	-0.02(-0.13%)
May 30, 2012	15.39	15.39	15.30	15.32	48,830	-0.17(-1.10%)
May 29, 2012	15.47	15.52	15.41	15.49	29,479	+0.14(+0.91%)
May 25, 2012	15.40	15.43	15.33	15.35	158,331	-0.07(-0.45%)
May 24, 2012	15.37	15.42	15.30	15.42	44,539	+0.08(+0.52%)
May 23, 2012	15.23	15.34	15.13	15.34	74,523	+0.03(+0.20%)
May 22, 2012	15.33	15.40	15.27	15.31	91,961	+0.00(+0.00%)
May 21, 2012	15.15	15.31	15.15	15.31	132,702	+0.16(+1.06%)
May 18, 2012	15.30	15.30	15.12	15.15	56,201	-0.08(-0.53%)
May 17, 2012	15.39	15.40	15.23	15.23	29,231	-0.18(-1.16%)
May 16, 2012	15.43	15.50	15.40	15.41	28,858	+0.01(+0.07%)
May 15, 2012	15.40	15.49	15.36	15.40	23,325	-0.03(-0.20%)
May 14, 2012	15.43	15.49	15.38	15.43	58,537	-0.11(-0.71%)
May 11, 2012	15.49	15.64	15.49	15.54	29,703	+0.01(+0.06%)
May 10, 2012	15.56	15.62	15.52	15.53	123,721	+0.02(+0.13%)
May 09, 2012	15.44	15.57	15.41	15.51	61,053	-0.07(-0.45%)
May 08, 2012	15.53	15.60	15.46	15.58	30,681	-0.04(-0.26%)
May 07, 2012	15.55	15.66	15.55	15.62	23,476	-0.01(-0.06%)
May 04, 2012	15.73	15.76	15.61	15.63	31,697	-0.18(-1.14%)
May 03, 2012	15.88	15.88	15.77	15.81	69,107	-0.05(-0.32%)
May 02, 2012	15.79	15.86	15.78	15.86	64,621	-0.00(-0.00%)

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.