Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	26.06	26.10	24.52	24.57	113,767	-1.67(-6.36%)
Jul 30, 2012	25.94	26.60	25.94	26.24	108,269	+0.25(+0.96%)
Jul 27, 2012	24.55	26.19	24.37	25.99	77,635	+1.52(+6.21%)
Jul 26, 2012	24.16	24.56	23.89	24.47	60,402	+0.70(+2.94%)
Jul 25, 2012	23.94	24.00	23.50	23.77	69,994	-0.06(-0.25%)
Jul 24, 2012	24.09	24.42	23.68	23.83	153,452	-0.08(-0.33%)
Jul 23, 2012	24.38	24.38	23.65	23.91	117,707	-0.77(-3.12%)
Jul 20, 2012	26.04	26.12	24.58	24.68	117,907	-1.58(-6.02%)
Jul 19, 2012	26.07	26.74	25.67	26.26	54,502	+0.21(+0.81%)
Jul 18, 2012	25.13	26.13	24.94	26.05	49,737	+0.97(+3.87%)
Jul 17, 2012	25.60	25.66	24.73	25.08	57,454	-0.45(-1.76%)
Jul 16, 2012	25.51	25.66	24.74	25.53	82,350	+0.03(+0.12%)
Jul 13, 2012	25.62	26.34	25.43	25.50	98,246	+0.00(+0.00%)
Jul 12, 2012	26.05	26.15	25.21	25.50	92,996	-0.67(-2.56%)
Jul 11, 2012	26.72	27.00	25.87	26.17	192,228	-0.63(-2.35%)
Jul 10, 2012	26.45	26.90	26.41	26.80	149,652	+0.52(+1.98%)
Jul 09, 2012	26.06	26.45	26.04	26.28	85,981	+0.25(+0.96%)
Jul 06, 2012	25.56	26.45	25.31	26.03	129,011	+0.14(+0.54%)
Jul 05, 2012	25.00	26.25	24.74	25.89	140,616	+0.93(+3.73%)
Jul 03, 2012	24.76	25.10	24.55	24.96	90,687	+0.21(+0.85%)
Jul 02, 2012	23.82	24.78	23.81	24.75	170,862	+1.06(+4.47%)
Jun 29, 2012	23.00	23.86	22.94	23.69	234,741	+1.21(+5.38%)
Jun 28, 2012	22.11	22.50	21.85	22.48	152,375	+0.30(+1.35%)
Jun 27, 2012	23.58	23.58	21.84	22.18	181,587	-1.34(-5.70%)
Jun 26, 2012	24.06	24.09	22.78	23.52	150,753	-0.56(-2.33%)
Jun 25, 2012	24.61	24.72	24.02	24.08	129,982	-0.89(-3.56%)
Jun 22, 2012	24.59	24.99	24.43	24.97	593,111	+0.47(+1.92%)
Jun 21, 2012	25.05	25.08	24.39	24.50	152,564	-0.32(-1.29%)
Jun 20, 2012	24.33	24.90	24.18	24.82	78,107	+0.44(+1.80%)
Jun 19, 2012	23.08	24.45	23.06	24.38	162,426	+1.41(+6.14%)
Jun 18, 2012	23.29	23.29	22.73	22.97	83,576	-0.43(-1.84%)
Jun 15, 2012	22.90	23.45	22.73	23.40	118,447	+0.50(+2.18%)
Jun 14, 2012	22.78	23.42	22.44	22.90	164,078	+0.07(+0.31%)
Jun 13, 2012	23.61	24.27	22.45	22.83	140,767	-0.88(-3.71%)
Jun 12, 2012	24.52	24.82	23.58	23.71	117,539	-0.70(-2.87%)
Jun 11, 2012	25.51	25.75	24.40	24.41	137,733	-0.82(-3.25%)
Jun 08, 2012	25.14	25.43	24.57	25.23	101,318	+0.10(+0.40%)
Jun 07, 2012	25.39	25.79	25.11	25.13	110,969	+0.02(+0.08%)
Jun 06, 2012	25.33	25.56	24.91	25.11	213,743	+0.18(+0.72%)
Jun 05, 2012	23.73	24.99	22.94	24.93	260,258	+0.93(+3.87%)
Jun 04, 2012	24.11	24.25	23.59	24.00	149,561	-0.17(-0.70%)
Jun 01, 2012	24.15	24.35	23.84	24.17	182,295	-0.54(-2.19%)
May 31, 2012	24.72	25.02	24.54	24.71	123,186	-0.08(-0.32%)
May 30, 2012	25.00	25.41	24.47	24.79	89,111	-0.66(-2.59%)
May 29, 2012	24.84	25.48	24.84	25.45	118,268	+0.75(+3.04%)
May 25, 2012	24.48	24.77	24.30	24.70	67,543	+0.16(+0.65%)
May 24, 2012	24.04	24.62	23.78	24.54	121,098	+0.74(+3.11%)
May 23, 2012	23.86	24.10	23.28	23.80	161,451	-0.19(-0.79%)
May 22, 2012	24.18	24.19	23.84	23.99	116,637	-0.10(-0.42%)
May 21, 2012	24.00	24.20	23.68	24.09	201,059	+0.01(+0.04%)
May 18, 2012	24.39	24.55	23.87	24.08	169,300	-0.33(-1.35%)
May 17, 2012	24.94	25.15	24.27	24.41	281,616	-0.42(-1.69%)
May 16, 2012	24.52	25.15	24.52	24.83	226,062	+0.34(+1.39%)
May 15, 2012	24.66	24.86	24.38	24.49	155,260	-0.26(-1.05%)
May 14, 2012	25.49	25.57	24.65	24.75	179,080	-0.96(-3.73%)
May 11, 2012	25.93	26.18	25.56	25.71	131,788	-0.41(-1.57%)
May 10, 2012	25.87	26.24	25.63	26.12	189,446	+0.44(+1.71%)
May 09, 2012	24.76	26.00	24.62	25.68	304,615	+0.67(+2.68%)
May 08, 2012	25.03	25.20	24.73	25.01	248,068	-0.30(-1.19%)
May 07, 2012	25.42	25.91	25.13	25.31	221,647	-0.26(-1.02%)
May 04, 2012	26.30	26.63	25.55	25.57	180,013	-0.89(-3.36%)
May 03, 2012	26.88	26.98	26.10	26.46	270,816	-0.49(-1.82%)
May 02, 2012	25.98	27.18	25.98	26.95	313,360	+0.69(+2.63%)

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.