Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	17.90	17.90	17.83	17.90	5,119	+0.09(+0.51%)
Jul 29, 2010	17.85	17.90	17.80	17.81	2,879	-0.09(-0.50%)
Jul 28, 2010	17.90	17.90	17.75	17.90	4,133	+0.01(+0.06%)
Jul 27, 2010	17.83	17.90	17.72	17.89	9,303	+0.18(+1.02%)
Jul 26, 2010	17.75	17.75	17.71	17.71	7,901	-0.11(-0.62%)
Jul 23, 2010	17.89	17.89	17.69	17.82	3,795	-0.02(-0.11%)
Jul 22, 2010	17.49	17.84	17.49	17.84	5,354	+0.19(+1.08%)
Jul 21, 2010	17.56	17.65	17.25	17.65	16,903	-0.04(-0.23%)
Jul 20, 2010	17.73	17.73	17.58	17.69	2,450	+0.00(+0.00%)
Jul 19, 2010	17.66	17.69	17.63	17.69	4,206	+0.11(+0.63%)
Jul 16, 2010	17.75	17.75	17.56	17.58	3,068	-0.17(-0.96%)
Jul 15, 2010	17.70	17.75	17.70	17.75	7,540	+0.05(+0.28%)
Jul 14, 2010	17.71	17.72	17.46	17.70	12,811	+0.03(+0.17%)
Jul 13, 2010	17.42	17.67	17.42	17.67	26,190	+0.17(+0.97%)
Jul 12, 2010	17.60	17.65	17.50	17.50	5,695	-0.08(-0.46%)
Jul 09, 2010	17.55	17.58	17.55	17.58	4,409	-0.02(-0.11%)
Jul 08, 2010	17.40	17.60	17.31	17.60	4,265	+0.10(+0.57%)
Jul 07, 2010	17.50	17.50	17.31	17.50	4,750	+0.14(+0.81%)
Jul 06, 2010	17.20	17.45	17.20	17.36	8,700	-0.24(-1.36%)
Jul 02, 2010	17.65	17.65	17.55	17.60	22,624	-0.05(-0.28%)
Jun 30, 2010	17.65	17.65	17.55	17.65	9,091	+0.22(+1.26%)
Jun 29, 2010	17.58	17.65	17.43	17.43	13,522	+0.08(+0.46%)
Jun 25, 2010	17.50	17.50	17.35	17.35	8,922	+0.02(+0.12%)
Jun 24, 2010	17.23	17.33	17.07	17.33	11,264	+0.10(+0.58%)
Jun 23, 2010	17.26	17.26	17.23	17.23	3,295	+0.01(+0.06%)
Jun 22, 2010	17.29	17.45	17.22	17.22	4,733	+0.02(+0.12%)
Jun 21, 2010	17.00	17.24	17.00	17.20	11,178	+0.12(+0.70%)
Jun 18, 2010	17.02	17.08	17.02	17.08	3,351	+0.06(+0.35%)
Jun 17, 2010	16.98	17.11	16.96	17.02	3,692	+0.02(+0.12%)
Jun 16, 2010	17.14	17.14	16.95	17.00	7,760	+0.00(+0.00%)
Jun 15, 2010	16.99	17.00	16.96	17.00	2,996	+0.00(+0.00%)
Jun 14, 2010	17.13	17.13	16.98	17.00	4,260	-0.12(-0.70%)
Jun 11, 2010	17.24	17.24	16.98	17.12	16,271	-0.07(-0.41%)
Jun 10, 2010	17.05	17.30	17.05	17.19	13,053	-0.01(-0.06%)
Jun 09, 2010	17.15	17.25	17.15	17.20	5,960	+0.05(+0.29%)
Jun 08, 2010	17.18	17.24	17.00	17.15	7,515	-0.03(-0.17%)
Jun 07, 2010	17.05	17.19	16.95	17.18	6,100	+0.16(+0.94%)
Jun 04, 2010	16.86	17.08	16.86	17.02	5,200	+0.16(+0.95%)
Jun 03, 2010	16.69	17.04	16.69	16.86	13,392	+0.20(+1.20%)
Jun 02, 2010	16.54	16.66	16.54	16.66	5,269	+0.16(+0.97%)
Jun 01, 2010	16.35	16.53	16.28	16.50	11,956	+0.21(+1.29%)
May 31, 2010	16.30	16.30	16.09	16.29	7,805	-0.01(-0.06%)
May 28, 2010	16.45	16.42	16.30	16.30	17,678	-0.10(-0.61%)
May 27, 2010	16.49	16.50	16.40	16.40	10,510	+0.00(+0.00%)
May 26, 2010	16.39	16.80	16.39	16.40	10,731	+0.15(+0.92%)
May 25, 2010	16.01	16.28	15.91	16.25	15,916	-0.23(-1.40%)
May 21, 2010	16.45	16.51	16.20	16.48	19,417	-0.07(-0.42%)
May 20, 2010	16.75	16.75	16.50	16.55	17,859	-0.20(-1.19%)
May 19, 2010	16.75	16.85	16.75	16.75	20,609	-0.15(-0.89%)
May 18, 2010	17.33	17.33	16.90	16.90	8,772	+0.15(+0.90%)
May 17, 2010	17.09	17.09	16.75	16.75	13,590	-0.47(-2.73%)
May 14, 2010	17.55	17.55	17.05	17.22	11,028	-0.38(-2.16%)
May 13, 2010	17.50	17.60	17.40	17.60	12,825	+0.10(+0.57%)
May 12, 2010	17.32	17.59	17.25	17.50	7,418	+0.14(+0.81%)
May 11, 2010	17.23	17.45	17.14	17.36	15,040	+0.13(+0.75%)
May 10, 2010	16.93	17.25	17.11	17.23	14,780	+0.33(+1.95%)
May 07, 2010	16.75	16.90	16.75	16.90	10,419	+0.05(+0.30%)
May 06, 2010	16.90	17.25	16.75	16.85	42,842	+0.02(+0.12%)
May 05, 2010	16.76	16.86	16.66	16.83	19,015	+0.23(+1.39%)
May 04, 2010	16.60	17.11	16.52	16.60	24,640	+0.09(+0.55%)

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.