Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	25.25	25.43	25.09	25.22	418,593	-0.13(-0.51%)
Jul 30, 2012	26.05	26.05	25.09	25.35	500,807	-0.76(-2.90%)
Jul 27, 2012	25.41	26.14	25.23	26.11	561,454	+0.72(+2.85%)
Jul 26, 2012	25.25	25.46	24.92	25.38	329,272	+0.40(+1.58%)
Jul 25, 2012	25.51	25.51	24.59	24.99	427,712	-0.07(-0.27%)
Jul 24, 2012	24.93	25.11	24.45	25.06	537,402	+0.28(+1.11%)
Jul 23, 2012	24.74	25.07	24.59	24.78	380,931	-0.25(-1.00%)
Jul 20, 2012	25.46	25.51	24.86	25.03	541,615	-0.60(-2.35%)
Jul 19, 2012	25.43	25.79	25.13	25.63	591,333	+0.27(+1.05%)
Jul 18, 2012	24.92	25.40	24.92	25.37	375,451	+0.35(+1.41%)
Jul 17, 2012	24.92	25.11	24.80	25.01	378,990	+0.15(+0.62%)
Jul 16, 2012	24.74	24.89	24.34	24.86	373,799	+0.07(+0.28%)
Jul 13, 2012	24.17	24.84	24.17	24.79	399,220	+0.64(+2.63%)
Jul 12, 2012	23.91	24.27	23.84	24.15	395,539	+0.03(+0.11%)
Jul 11, 2012	24.09	24.36	23.84	24.13	398,287	-0.09(-0.35%)
Jul 10, 2012	24.33	24.49	24.05	24.21	224,472	+0.01(+0.04%)
Jul 09, 2012	24.12	24.20	23.78	24.20	202,694	+0.02(+0.07%)
Jul 06, 2012	24.30	24.36	24.00	24.19	250,091	-0.35(-1.44%)
Jul 05, 2012	24.49	24.73	24.49	24.54	337,156	+0.01(+0.04%)
Jul 03, 2012	24.52	24.57	24.35	24.53	172,788	+0.00(+0.00%)
Jul 02, 2012	24.31	24.53	24.03	24.53	659,748	+0.19(+0.78%)
Jun 29, 2012	23.72	24.58	23.72	24.34	725,048	+0.95(+4.04%)
Jun 28, 2012	23.02	23.40	22.93	23.40	471,805	+0.26(+1.12%)
Jun 27, 2012	23.22	23.25	22.99	23.14	340,192	-0.02(-0.07%)
Jun 26, 2012	23.23	23.48	23.10	23.16	950,033	-0.08(-0.33%)
Jun 25, 2012	23.24	23.42	23.03	23.23	350,198	-0.25(-1.06%)
Jun 22, 2012	23.22	23.67	23.16	23.48	462,775	+0.29(+1.26%)
Jun 21, 2012	23.78	23.79	23.09	23.19	411,473	-0.58(-2.42%)
Jun 20, 2012	23.87	23.96	23.51	23.77	430,344	-0.15(-0.65%)
Jun 19, 2012	23.84	24.11	23.70	23.92	421,949	+0.12(+0.51%)
Jun 18, 2012	23.56	23.92	23.44	23.80	399,578	+0.10(+0.44%)
Jun 15, 2012	23.80	23.86	23.53	23.70	1,365,884	+0.01(+0.04%)
Jun 14, 2012	23.43	23.85	23.29	23.69	441,280	+0.28(+1.17%)
Jun 13, 2012	23.54	23.64	23.32	23.41	728,762	-0.18(-0.77%)
Jun 12, 2012	23.35	23.63	23.22	23.59	397,189	+0.26(+1.11%)
Jun 11, 2012	23.95	23.98	23.20	23.34	598,228	-0.45(-1.88%)
Jun 08, 2012	23.51	23.79	23.32	23.78	350,201	+0.24(+1.02%)
Jun 07, 2012	23.80	23.82	23.43	23.54	387,638	-0.02(-0.07%)
Jun 06, 2012	23.22	23.70	23.13	23.56	554,794	+0.58(+2.51%)
Jun 05, 2012	22.49	23.06	22.30	22.98	554,890	+0.46(+2.02%)
Jun 04, 2012	22.65	22.88	22.35	22.53	754,127	-0.17(-0.74%)
Jun 01, 2012	22.40	22.71	21.97	22.70	680,529	-0.12(-0.53%)
May 31, 2012	22.83	22.99	22.43	22.82	585,637	-0.02(-0.08%)
May 30, 2012	23.01	23.03	22.59	22.83	355,462	-0.36(-1.56%)
May 29, 2012	23.30	23.31	23.01	23.19	486,394	+0.10(+0.45%)
May 25, 2012	23.02	23.22	22.92	23.09	359,981	+0.08(+0.34%)
May 24, 2012	22.92	23.23	22.78	23.01	551,910	+0.19(+0.83%)
May 23, 2012	22.40	22.91	22.34	22.82	324,260	+0.21(+0.91%)
May 22, 2012	22.28	22.80	22.21	22.62	313,340	+0.40(+1.78%)
May 21, 2012	21.90	22.30	21.60	22.22	352,435	+0.36(+1.65%)
May 18, 2012	22.24	22.42	21.72	21.86	608,281	-0.35(-1.59%)
May 17, 2012	22.83	22.83	22.17	22.21	453,832	-0.64(-2.82%)
May 16, 2012	22.85	23.15	22.72	22.86	421,056	+0.03(+0.15%)
May 15, 2012	22.87	23.21	22.58	22.82	467,844	-0.13(-0.56%)
May 14, 2012	22.95	23.13	22.72	22.95	371,133	-0.24(-1.04%)
May 11, 2012	22.60	23.24	22.60	23.19	584,369	+0.45(+1.96%)
May 10, 2012	22.84	23.07	22.53	22.75	288,292	+0.04(+0.19%)
May 09, 2012	22.34	22.82	22.15	22.70	336,630	+0.12(+0.53%)
May 08, 2012	22.52	22.70	22.19	22.58	622,008	-0.10(-0.45%)
May 07, 2012	22.81	22.81	22.55	22.69	398,074	-0.21(-0.90%)
May 04, 2012	23.18	23.33	22.87	22.89	404,782	-0.45(-1.91%)
May 03, 2012	23.66	23.80	23.23	23.34	409,598	-0.40(-1.67%)
May 02, 2012	23.40	24.00	23.37	23.74	677,491	+0.21(+0.88%)

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.