Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	26.32	26.45	26.24	26.45	1,000	+0.03(+0.12%)
Jul 30, 2012	26.87	26.88	26.42	26.42	9,809	-0.59(-2.20%)
Jul 27, 2012	26.25	27.51	26.23	27.01	10,469	+1.48(+5.80%)
Jul 26, 2012	25.53	25.54	25.51	25.53	2,260	+0.15(+0.59%)
Jul 25, 2012	25.28	25.38	25.28	25.38	3,500	+0.11(+0.43%)
Jul 24, 2012	25.71	25.73	25.22	25.27	4,470	-0.52(-2.01%)
Jul 23, 2012	25.54	25.80	25.48	25.79	11,371	-0.19(-0.73%)
Jul 20, 2012	26.20	26.20	25.90	25.98	5,366	-0.75(-2.82%)
Jul 19, 2012	26.81	26.81	26.46	26.73	1,103	+0.42(+1.60%)
Jul 18, 2012	26.38	26.38	26.31	26.31	1,230	-0.21(-0.79%)
Jul 17, 2012	26.42	26.59	26.36	26.52	5,515	+0.47(+1.80%)
Jul 16, 2012	25.84	26.05	25.69	26.05	8,526	-0.37(-1.40%)
Jul 14, 2012	26.31	26.50	26.31	26.42	10,316	+0.00(+0.00%)
Jul 13, 2012	26.31	26.50	26.31	26.42	10,316	+0.32(+1.22%)
Jul 12, 2012	26.24	26.24	26.10	26.10	6,085	-0.99(-3.65%)
Jul 11, 2012	26.49	27.09	26.16	27.09	10,239	+0.54(+2.02%)
Jul 10, 2012	26.84	28.13	26.53	26.55	5,275	-0.21(-0.77%)
Jul 09, 2012	27.05	27.08	26.70	26.76	9,339	-0.44(-1.62%)
Jul 06, 2012	27.21	27.27	27.19	27.20	835	-0.50(-1.80%)
Jul 05, 2012	27.50	27.76	27.50	27.70	2,200	-0.30(-1.07%)
Jul 03, 2012	27.77	28.00	27.77	28.00	600	+0.60(+2.20%)
Jul 02, 2012	28.07	28.07	27.25	27.40	8,940	-0.82(-2.91%)
Jun 30, 2012	28.22	28.50	28.06	28.22	7,788	+0.00(+0.00%)
Jun 29, 2012	28.22	28.50	28.06	28.22	7,788	+1.06(+3.89%)
Jun 28, 2012	27.24	27.25	27.16	27.16	11,038	-0.70(-2.50%)
Jun 27, 2012	27.75	27.91	27.75	27.86	6,298	+0.03(+0.12%)
Jun 26, 2012	28.04	28.04	27.76	27.83	5,800	+0.21(+0.77%)
Jun 25, 2012	27.78	27.78	27.55	27.61	9,675	-0.68(-2.39%)
Jun 22, 2012	28.00	28.29	28.00	28.29	2,083	+0.82(+2.99%)
Jun 21, 2012	27.80	27.80	27.35	27.47	3,044	-0.51(-1.83%)
Jun 20, 2012	28.34	28.50	26.90	27.98	20,310	+0.26(+0.94%)
Jun 19, 2012	27.60	27.80	27.55	27.72	2,800	+0.52(+1.91%)
Jun 18, 2012	27.10	27.31	27.10	27.20	1,908	-0.08(-0.29%)
Jun 15, 2012	27.34	27.40	27.14	27.28	2,400	-0.61(-2.17%)
Jun 14, 2012	27.86	28.00	27.86	27.89	925	+0.30(+1.08%)
Jun 13, 2012	28.14	28.20	27.59	27.59	3,478	-0.63(-2.24%)
Jun 12, 2012	27.93	28.27	27.79	28.22	5,600	+0.77(+2.81%)
Jun 11, 2012	28.04	28.04	27.39	27.45	7,840	-0.34(-1.22%)
Jun 08, 2012	27.40	27.79	27.40	27.79	7,299	-0.10(-0.36%)
Jun 07, 2012	28.31	28.31	27.88	27.89	5,863	-0.20(-0.71%)
Jun 06, 2012	27.00	28.10	27.00	28.09	15,760	+1.26(+4.70%)
Jun 05, 2012	26.74	26.83	26.40	26.83	1,940	+0.53(+2.01%)
Jun 04, 2012	26.34	26.34	25.90	26.30	7,377	+0.65(+2.53%)
Jun 02, 2012	27.05	27.05	25.63	25.65	45,472	+0.00(+0.00%)
Jun 01, 2012	27.05	27.05	25.63	25.65	45,472	-1.52(-5.59%)
May 31, 2012	27.39	27.39	26.63	27.17	18,780	-1.12(-3.97%)
May 30, 2012	28.05	28.60	27.68	28.29	27,991	-0.77(-2.64%)
May 29, 2012	28.88	29.06	28.72	29.06	3,895	+0.14(+0.48%)
May 25, 2012	28.99	29.04	28.83	28.92	2,380	-0.37(-1.26%)
May 24, 2012	29.14	29.29	29.08	29.29	3,600	+0.43(+1.49%)
May 23, 2012	28.86	28.86	28.50	28.86	3,072	-0.48(-1.65%)
May 22, 2012	29.57	29.62	29.34	29.34	3,200	+0.37(+1.29%)
May 21, 2012	28.89	28.97	28.77	28.97	10,457	+0.32(+1.12%)
May 18, 2012	28.83	28.90	28.58	28.65	7,153	+0.17(+0.59%)
May 17, 2012	29.51	29.51	28.48	28.48	25,254	-1.05(-3.56%)
May 16, 2012	30.08	30.11	29.45	29.53	16,867	-0.19(-0.64%)
May 15, 2012	29.97	30.00	29.72	29.72	12,823	-0.33(-1.10%)
May 14, 2012	30.02	30.15	29.80	30.05	18,539	-0.68(-2.21%)
May 11, 2012	30.73	30.89	30.68	30.73	7,959	-0.48(-1.54%)
May 10, 2012	31.44	31.64	31.18	31.21	7,203	+0.09(+0.29%)
May 09, 2012	30.83	31.28	30.79	31.12	6,355	-0.13(-0.42%)
May 08, 2012	31.25	31.25	30.98	31.25	29,293	-0.38(-1.20%)
May 07, 2012	31.50	31.63	31.43	31.63	4,900	+0.02(+0.06%)
May 04, 2012	31.91	31.91	31.60	31.61	13,245	-0.55(-1.72%)
May 03, 2012	32.35	32.35	32.15	32.16	3,635	+0.00(+0.01%)
May 02, 2012	32.06	32.34	32.05	32.16	2,925	-0.45(-1.38%)

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.