Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	24.75	24.87	24.87	24.87	727	+0.54(+2.22%)
Jul 26, 2012	24.34	24.33	24.33	24.33	1,663	-0.01(-0.04%)
Jul 25, 2012	24.34	24.34	24.34	24.34	129	-0.02(-0.08%)
Jul 24, 2012	24.38	24.38	24.36	24.36	2,352	-0.22(-0.90%)
Jul 23, 2012	24.56	24.58	24.56	24.58	3,119	-0.12(-0.50%)
Jul 20, 2012	24.70	24.70	24.70	24.70	239	-0.30(-1.20%)
Jul 19, 2012	25.00	25.00	25.00	25.00	519	+0.10(+0.39%)
Jul 17, 2012	24.94	24.91	24.91	24.91	2,807	+0.02(+0.08%)
Jul 14, 2012		24.89	24.89	24.89	0	+0.00(+0.00%)
Jul 13, 2012	24.89	24.89	24.89	24.89	207	+0.05(+0.19%)
Jul 12, 2012	24.95	24.95	24.84	24.84	1,759	-0.13(-0.54%)
Jul 11, 2012	24.97	24.98	24.97	24.98	858	-0.13(-0.54%)
Jul 09, 2012	25.11	25.11	25.11	25.11	415	-0.18(-0.71%)
Jul 06, 2012	25.29	25.30	25.29	25.29	2,703	-0.36(-1.40%)
Jul 03, 2012	25.62	25.65	25.65	25.65	5,095	-0.07(-0.26%)
Jun 29, 2012	25.72	25.72	25.72	25.72	207	+0.27(+1.06%)
Jun 26, 2012	25.47	25.45	25.45	25.45	623	+0.03(+0.11%)
Jun 25, 2012	25.41	25.46	25.40	25.42	5,926	-0.16(-0.64%)
Jun 18, 2012	25.65	25.58	25.58	25.58	1,351	-0.12(-0.49%)
Jun 15, 2012	25.71	25.71	25.71	25.71	124	+0.28(+1.10%)
Jun 14, 2012	25.93	25.93	25.42	25.43	956	-0.35(-1.34%)
Jun 12, 2012	25.77	25.77	25.77	25.77	207	+0.00(+0.00%)
Jun 11, 2012	25.77	25.77	25.77	25.77	727	+0.14(+0.56%)
Jun 08, 2012	25.37	25.63	25.37	25.63	2,364	-0.11(-0.41%)
Jun 07, 2012	25.92	25.92	25.74	25.74	467	+0.28(+1.10%)
Jun 06, 2012	25.22	25.58	25.22	25.46	692	+0.18(+0.72%)
Jun 05, 2012	24.95	25.27	24.95	25.27	904	+0.52(+2.10%)
Jun 04, 2012	24.76	24.82	24.61	24.75	14,873	+0.01(+0.04%)
Jun 01, 2012	24.85	25.01	24.75	24.75	3,327	-0.44(-1.76%)
May 31, 2012	25.57	25.58	24.07	25.19	28,834	-1.14(-4.35%)
May 29, 2012	26.33	26.33	26.33	26.33	1,559	+0.00(+0.00%)
May 23, 2012	26.33	26.33	26.33	26.33	103	-0.40(-1.51%)
May 22, 2012	26.74	26.74	26.74	26.74	103	+0.58(+2.21%)
May 21, 2012	26.27	26.27	26.16	26.16	727	+0.04(+0.15%)
May 18, 2012	26.03	26.12	26.00	26.12	1,257	-0.21(-0.80%)
May 17, 2012	26.35	26.35	26.33	26.33	415	-0.44(-1.65%)
May 16, 2012	26.77	26.77	26.77	26.77	1,039	+0.05(+0.18%)
May 15, 2012	26.73	26.73	26.73	26.73	519	-0.33(-1.21%)
May 11, 2012	27.18	27.05	27.05	27.05	935	-0.33(-1.19%)
May 10, 2012	27.38	27.38	27.38	27.38	103	+0.15(+0.56%)
May 09, 2012	27.23	27.23	27.23	27.23	363	+0.00(+0.00%)
May 08, 2012	27.21	27.23	27.21	27.23	623	-0.44(-1.60%)
May 07, 2012	27.67	27.67	27.67	27.67	103	+0.29(+1.05%)
May 04, 2012	27.71	27.71	27.37	27.38	4,286	-0.33(-1.18%)
May 03, 2012	27.73	27.73	27.71	27.71	2,183	-0.19(-0.69%)
May 01, 2012	28.08	27.90	27.90	27.90	4,367	-0.06(-0.21%)
Apr 20, 2012	27.96	27.96	27.96	27.96	207	-0.07(-0.24%)
Apr 12, 2012	28.02	28.02	28.02	28.02	207	+0.13(+0.48%)
Apr 10, 2012	28.33	27.89	27.89	27.89	2,287	-0.58(-2.03%)
Apr 09, 2012	28.33	28.47	28.33	28.47	6,134	-0.48(-1.66%)
Apr 05, 2012	28.84	28.95	28.84	28.95	207	-0.38(-1.28%)
Apr 04, 2012	29.12	29.32	29.10	29.32	2,552	+0.55(+1.91%)
Mar 29, 2012	28.77	28.77	28.77	28.77	103	-0.12(-0.40%)
Mar 28, 2012	28.84	28.89	28.82	28.89	4,364	-0.49(-1.67%)
Mar 21, 2012	29.62	29.38	29.38	29.38	831	-0.33(-1.10%)
Mar 20, 2012	29.71	29.71	29.71	29.71	207	+0.27(+0.91%)
Mar 15, 2012	29.44	29.44	29.44	29.44	0	+0.03(+0.10%)
Mar 14, 2012	29.41	29.41	29.41	29.41	207	+1.11(+3.90%)
Mar 12, 2012	28.25	28.30	28.30	28.30	1,039	+1.36(+5.03%)
Feb 16, 2012	28.02	26.95	26.95	26.95	415	-1.07(-3.80%)
Feb 14, 2012	28.02	28.01	28.01	28.01	103	-0.51(-1.79%)
Feb 09, 2012	28.53	28.52	28.52	28.52	831	+0.16(+0.58%)
Feb 07, 2012	28.36	28.36	28.36	28.36	311	+0.34(+1.21%)
Feb 06, 2012	28.02	28.02	28.02	28.02	207	-0.19(-0.66%)
Feb 03, 2012	28.21	28.21	28.21	28.21	259	+0.50(+1.82%)
Feb 01, 2012	27.64	27.71	27.71	27.71	415	-0.81(-2.84%)
Jan 23, 2012	28.52	28.52	28.52	28.52	0	+0.53(+1.89%)
Jan 19, 2012	27.99	27.99	27.99	27.99	519	-0.10(-0.34%)
Jan 10, 2012	28.08	28.08	28.08	28.08	207	+0.01(+0.03%)
Jan 05, 2012	28.00	28.07	28.07	28.07	935	+0.82(+3.00%)
Dec 30, 2011	27.26	27.26	27.26	27.26	103	-0.54(-1.94%)
Dec 22, 2011	27.79	27.79	27.79	27.79	0	+0.51(+1.87%)
Dec 16, 2011	27.28	27.28	27.28	27.28	0	-0.35(-1.25%)
Dec 15, 2011	27.63	27.63	27.63	27.63	213	+0.16(+0.59%)
Dec 14, 2011	27.67	27.76	27.41	27.47	831	-0.73(-2.59%)
Dec 12, 2011	28.20	28.20	28.20	28.20	0	-0.28(-0.98%)
Dec 09, 2011	28.17	28.48	28.17	28.48	831	+0.49(+1.75%)
Dec 08, 2011	28.14	28.14	27.99	27.99	207	-0.41(-1.46%)
Dec 07, 2011	28.53	28.53	28.40	28.40	207	+0.05(+0.17%)
Dec 06, 2011	28.29	28.35	28.29	28.35	207	+0.10(+0.34%)
Dec 05, 2011	28.26	28.26	28.26	28.26	103	-0.08(-0.27%)
Dec 02, 2011	28.33	28.33	28.33	28.33	207	-0.28(-0.97%)
Dec 01, 2011	28.61	28.61	28.61	28.61	103	+0.23(+0.81%)
Nov 30, 2011	28.29	28.38	28.29	28.38	207	+0.58(+2.08%)
Nov 29, 2011	27.93	27.93	27.80	27.80	218	-0.17(-0.62%)
Nov 28, 2011	28.18	28.18	27.98	27.98	2,079	+0.12(+0.41%)
Nov 22, 2011	27.83	27.86	27.86	27.86	311	+0.07(+0.24%)
Nov 21, 2011	27.79	27.79	27.79	27.79	207	-0.38(-1.37%)
Nov 18, 2011	28.09	28.18	28.09	28.18	207	+0.12(+0.41%)
Nov 17, 2011	28.29	28.29	27.97	28.06	2,287	-0.46(-1.62%)
Nov 15, 2011	28.52	28.52	28.52	28.52	103	-0.49(-1.69%)
Nov 10, 2011	28.53	29.02	29.02	29.02	623	+0.66(+2.34%)
Nov 09, 2011	28.39	28.39	28.35	28.35	530	-0.33(-1.14%)
Nov 08, 2011	28.68	28.68	28.68	28.68	207	-0.03(-0.10%)
Nov 04, 2011	28.71	28.71	28.71	28.71	207	+0.00(+0.00%)
Nov 03, 2011	28.71	28.71	28.71	28.71	207	+0.30(+1.04%)
Nov 02, 2011	28.67	28.67	28.41	28.41	686	-1.89(-6.25%)
Oct 31, 2011	30.02	30.30	30.30	30.30	207	+0.06(+0.20%)
Oct 28, 2011	30.23	30.24	30.23	30.24	1,767	-0.06(-0.20%)
Oct 27, 2011	30.13	30.30	30.13	30.30	1,456	+1.01(+3.45%)
Oct 26, 2011	29.23	29.31	29.19	29.29	7,486	-0.49(-1.65%)
Oct 24, 2011	29.78	29.78	29.78	29.78	103	+0.03(+0.09%)
Oct 21, 2011	29.75	29.76	29.75	29.76	441	+0.39(+1.31%)
Oct 19, 2011	29.37	29.37	29.37	29.37	0	-0.26(-0.88%)
Oct 14, 2011	29.71	29.63	29.63	29.63	311	+0.30(+1.02%)
Oct 13, 2011	29.28	29.33	29.28	29.33	623	+0.12(+0.43%)
Oct 11, 2011	29.21	29.21	29.21	29.21	207	+0.04(+0.13%)
Oct 10, 2011	29.17	29.17	29.17	29.17	207	+0.32(+1.10%)
Oct 07, 2011	28.83	28.85	28.83	28.85	259	+0.58(+2.04%)
Oct 06, 2011	28.27	28.27	28.27	28.27	1,039	+0.22(+0.79%)
Oct 05, 2011	28.05	28.05	28.05	28.05	103	+0.53(+1.93%)
Oct 04, 2011	27.61	27.64	27.52	27.52	1,080	-1.22(-4.24%)
Sep 29, 2011	28.74	28.74	28.74	28.74	0	+0.36(+1.27%)
Sep 26, 2011	28.38	28.38	28.38	28.38	103	+0.69(+2.50%)
Sep 22, 2011	28.04	27.69	27.69	27.69	519	-1.27(-4.39%)
Sep 21, 2011	28.99	29.09	28.96	28.96	2,287	-0.89(-3.00%)
Sep 20, 2011	29.85	29.85	29.85	29.85	363	-0.03(-0.10%)
Sep 19, 2011	29.89	29.89	29.88	29.88	311	-0.42(-1.40%)
Sep 14, 2011	30.30	30.30	30.30	30.30	0	-0.08(-0.27%)
Sep 13, 2011	30.31	30.38	30.31	30.38	623	+0.02(+0.06%)
Sep 09, 2011	30.37	30.37	30.37	30.37	0	-0.33(-1.06%)
Sep 08, 2011	30.69	30.69	30.69	30.69	415	+0.00(+0.01%)
Sep 07, 2011	30.69	30.69	30.69	30.69	1,039	-0.01(-0.03%)
Sep 02, 2011	30.80	30.70	30.70	30.70	727	-0.98(-3.10%)
Aug 30, 2011	31.68	31.68	31.68	31.68	311	-0.54(-1.67%)
Aug 29, 2011	32.22	32.22	32.22	32.22	103	+0.46(+1.45%)
Aug 26, 2011	31.73	31.76	31.71	31.76	415	-0.40(-1.26%)
Aug 25, 2011	32.16	32.16	32.16	32.16	466	-0.02(-0.06%)
Aug 24, 2011	32.16	32.18	32.16	32.18	1,696	+1.17(+3.78%)
Aug 23, 2011	31.01	31.01	31.01	31.01	415	+0.00(+0.00%)
Aug 19, 2011	31.10	31.01	31.01	31.01	727	+0.06(+0.19%)
Aug 18, 2011	31.14	31.14	30.95	30.95	675	-1.05(-3.28%)
Aug 17, 2011	32.00	32.00	32.00	32.00	415	-0.78(-2.37%)
Aug 16, 2011	32.78	32.78	32.78	32.78	103	+0.00(+0.00%)
Aug 12, 2011	32.78	32.78	32.78	32.78	0	+0.77(+2.41%)
Aug 10, 2011	32.10	32.01	32.01	32.01	727	+0.18(+0.57%)
Aug 09, 2011	32.30	33.22	31.82	31.82	2,391	-1.13(-3.42%)
Aug 08, 2011	33.43	33.43	32.95	32.95	1,247	-0.81(-2.39%)
Aug 05, 2011	33.76	33.76	33.76	33.76	103	-1.94(-5.44%)

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.