Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	17.21	17.34	17.21	17.24	269,374	+0.08(+0.49%)
Jul 30, 2012	17.22	17.32	17.12	17.16	1,604,005	-0.03(-0.18%)
Jul 27, 2012	16.89	17.23	16.83	17.19	857,566	+0.36(+2.13%)
Jul 26, 2012	16.85	16.94	16.74	16.83	2,050,149	+0.23(+1.41%)
Jul 25, 2012	16.59	16.75	16.53	16.60	572,592	-0.13(-0.75%)
Jul 24, 2012	16.88	16.90	16.62	16.72	279,809	-0.16(-0.94%)
Jul 23, 2012	16.75	16.94	16.61	16.88	248,006	-0.19(-1.09%)
Jul 20, 2012	17.30	17.30	17.06	17.07	322,396	-0.23(-1.34%)
Jul 19, 2012	17.21	17.36	17.20	17.30	286,031	+0.23(+1.36%)
Jul 18, 2012	16.72	17.11	16.72	17.07	447,874	+0.34(+2.06%)
Jul 17, 2012	16.80	16.81	16.54	16.72	327,908	+0.01(+0.07%)
Jul 16, 2012	16.75	16.79	16.66	16.71	219,646	-0.07(-0.39%)
Jul 13, 2012	16.59	16.81	16.59	16.78	228,758	+0.24(+1.47%)
Jul 12, 2012	16.62	16.64	16.41	16.53	369,764	-0.21(-1.24%)
Jul 11, 2012	16.83	16.88	16.60	16.74	755,268	-0.11(-0.63%)
Jul 10, 2012	17.11	17.18	16.78	16.85	510,061	-0.18(-1.03%)
Jul 09, 2012	17.07	17.09	16.94	17.02	214,648	-0.06(-0.37%)
Jul 06, 2012	17.29	17.30	16.97	17.09	388,469	-0.35(-2.01%)
Jul 05, 2012	17.34	17.52	17.30	17.43	837,359	+0.05(+0.26%)
Jul 03, 2012	17.25	17.39	17.23	17.39	291,252	+0.17(+0.98%)
Jul 02, 2012	17.23	17.26	17.12	17.22	567,790	+0.05(+0.27%)
Jun 29, 2012	16.97	17.19	16.92	17.17	383,210	+0.53(+3.16%)
Jun 28, 2012	16.69	16.71	16.46	16.65	527,497	-0.16(-0.93%)
Jun 27, 2012	16.75	16.87	16.73	16.81	430,214	+0.11(+0.65%)
Jun 26, 2012	16.69	16.75	16.57	16.70	375,853	+0.06(+0.33%)
Jun 25, 2012	16.87	16.87	16.61	16.64	843,597	-0.38(-2.21%)
Jun 22, 2012	16.91	17.04	16.88	17.02	309,149	+0.18(+1.06%)
Jun 21, 2012	17.29	17.29	16.82	16.84	1,327,720	-0.47(-2.73%)
Jun 20, 2012	17.28	17.37	17.17	17.31	1,309,836	+0.03(+0.20%)
Jun 19, 2012	17.22	17.35	17.19	17.28	956,201	+0.15(+0.87%)
Jun 18, 2012	16.94	17.20	16.91	17.13	550,181	+0.11(+0.62%)
Jun 15, 2012	16.81	17.03	16.81	17.02	154,158	+0.25(+1.49%)
Jun 14, 2012	16.77	16.83	16.63	16.77	488,855	+0.00(+0.01%)
Jun 13, 2012	16.84	16.93	16.72	16.77	121,756	-0.11(-0.64%)
Jun 12, 2012	16.75	16.88	16.63	16.88	241,695	+0.21(+1.24%)
Jun 11, 2012	17.13	17.14	16.66	16.67	705,007	-0.34(-1.99%)
Jun 08, 2012	16.79	17.02	16.75	17.01	391,268	+0.17(+1.02%)
Jun 07, 2012	17.09	17.09	16.80	16.84	399,085	-0.08(-0.50%)
Jun 06, 2012	16.63	16.92	16.62	16.92	777,337	+0.42(+2.56%)
Jun 05, 2012	16.31	16.53	16.31	16.50	1,199,315	+0.14(+0.84%)
Jun 04, 2012	16.34	16.44	16.16	16.36	1,781,412	+0.05(+0.30%)
Jun 01, 2012	16.48	16.56	16.32	16.32	1,047,127	-0.47(-2.80%)
May 31, 2012	16.86	16.89	16.66	16.79	820,938	-0.10(-0.60%)
May 30, 2012	16.84	16.93	16.76	16.89	1,570,065	-0.11(-0.64%)
May 29, 2012	16.95	17.08	16.86	17.00	934,425	+0.22(+1.34%)
May 25, 2012	16.78	16.82	16.73	16.77	416,579	-0.02(-0.10%)
May 24, 2012	17.01	17.02	16.68	16.79	242,317	-0.19(-1.11%)
May 23, 2012	16.78	17.00	16.63	16.98	330,722	+0.03(+0.20%)
May 22, 2012	17.07	17.10	16.85	16.94	1,096,890	-0.07(-0.40%)
May 21, 2012	16.55	17.01	16.52	17.01	1,069,832	+0.48(+2.90%)
May 18, 2012	16.82	16.86	16.50	16.53	710,094	-0.21(-1.28%)
May 17, 2012	17.05	17.08	16.75	16.75	1,820,818	-0.30(-1.77%)
May 16, 2012	17.27	17.31	17.02	17.05	1,057,443	-0.17(-0.97%)
May 15, 2012	17.31	17.45	17.18	17.21	1,194,232	-0.05(-0.28%)
May 14, 2012	17.29	17.40	17.25	17.26	2,010,191	-0.18(-1.02%)
May 11, 2012	17.36	17.62	17.36	17.44	308,843	+0.01(+0.08%)
May 10, 2012	17.67	17.67	17.38	17.42	845,780	-0.19(-1.07%)
May 09, 2012	17.41	17.70	17.34	17.61	475,743	+0.01(+0.05%)
May 08, 2012	17.59	17.65	17.34	17.60	2,224,987	-0.09(-0.50%)
May 07, 2012	17.61	17.77	17.60	17.69	554,256	-0.06(-0.32%)
May 04, 2012	18.02	18.02	17.74	17.75	548,231	-0.41(-2.26%)
May 03, 2012	18.36	18.40	18.12	18.16	330,850	-0.17(-0.95%)
May 02, 2012	18.21	18.34	18.17	18.33	435,055	+0.03(+0.16%)

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.