Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	25.21	25.39	25.06	25.19	419,166	-0.13(-0.51%)
Jul 30, 2012	26.01	26.01	25.06	25.31	501,492	-0.76(-2.90%)
Jul 27, 2012	25.37	26.10	25.19	26.07	562,223	+0.72(+2.85%)
Jul 26, 2012	25.21	25.43	24.88	25.35	329,723	+0.39(+1.58%)
Jul 25, 2012	25.48	25.48	24.56	24.95	428,298	-0.07(-0.27%)
Jul 24, 2012	24.89	25.07	24.41	25.02	538,138	+0.27(+1.11%)
Jul 23, 2012	24.70	25.04	24.56	24.75	381,452	-0.25(-1.00%)
Jul 20, 2012	25.43	25.48	24.82	25.00	542,356	-0.60(-2.35%)
Jul 19, 2012	25.40	25.75	25.10	25.60	592,143	+0.27(+1.05%)
Jul 18, 2012	24.88	25.37	24.88	25.33	375,965	+0.35(+1.41%)
Jul 17, 2012	24.88	25.07	24.76	24.98	379,509	+0.15(+0.62%)
Jul 16, 2012	24.70	24.86	24.31	24.82	374,311	+0.07(+0.28%)
Jul 13, 2012	24.14	24.81	24.14	24.76	399,767	+0.64(+2.63%)
Jul 12, 2012	23.88	24.24	23.80	24.12	396,081	+0.03(+0.11%)
Jul 11, 2012	24.06	24.33	23.81	24.09	398,833	-0.09(-0.35%)
Jul 10, 2012	24.30	24.46	24.02	24.18	224,779	+0.01(+0.04%)
Jul 09, 2012	24.09	24.17	23.75	24.17	202,971	+0.02(+0.07%)
Jul 06, 2012	24.27	24.33	23.97	24.15	250,434	-0.35(-1.44%)
Jul 05, 2012	24.46	24.70	24.46	24.51	337,618	+0.01(+0.04%)
Jul 03, 2012	24.49	24.53	24.32	24.50	173,024	+0.00(+0.00%)
Jul 02, 2012	24.27	24.50	24.00	24.50	660,652	+0.19(+0.78%)
Jun 29, 2012	23.69	24.55	23.69	24.31	726,041	+0.94(+4.04%)
Jun 28, 2012	22.99	23.36	22.90	23.36	472,451	+0.26(+1.11%)
Jun 27, 2012	23.18	23.22	22.96	23.11	340,658	-0.02(-0.07%)
Jun 26, 2012	23.20	23.45	23.06	23.12	951,334	-0.08(-0.33%)
Jun 25, 2012	23.21	23.39	23.00	23.20	350,677	-0.25(-1.06%)
Jun 22, 2012	23.19	23.64	23.13	23.45	463,408	+0.29(+1.26%)
Jun 21, 2012	23.75	23.76	23.06	23.16	412,037	-0.58(-2.42%)
Jun 20, 2012	23.84	23.92	23.48	23.73	430,933	-0.15(-0.65%)
Jun 19, 2012	23.80	24.08	23.67	23.89	422,527	+0.12(+0.51%)
Jun 18, 2012	23.53	23.89	23.41	23.77	400,125	+0.10(+0.44%)
Jun 15, 2012	23.77	23.83	23.49	23.67	1,367,755	+0.01(+0.04%)
Jun 14, 2012	23.40	23.82	23.26	23.66	441,885	+0.27(+1.17%)
Jun 13, 2012	23.51	23.61	23.29	23.38	729,760	-0.18(-0.77%)
Jun 12, 2012	23.31	23.60	23.18	23.56	397,733	+0.26(+1.11%)
Jun 11, 2012	23.91	23.95	23.17	23.30	599,047	-0.45(-1.88%)
Jun 08, 2012	23.48	23.76	23.29	23.75	350,681	+0.24(+1.02%)
Jun 07, 2012	23.77	23.79	23.40	23.51	388,169	-0.02(-0.07%)
Jun 06, 2012	23.18	23.67	23.10	23.53	555,553	+0.58(+2.51%)
Jun 05, 2012	22.46	23.03	22.27	22.95	555,650	+0.46(+2.02%)
Jun 04, 2012	22.62	22.85	22.32	22.50	755,160	-0.17(-0.74%)
Jun 01, 2012	22.36	22.68	21.94	22.66	681,461	-0.12(-0.53%)
May 31, 2012	22.80	22.96	22.40	22.79	586,439	-0.02(-0.08%)
May 30, 2012	22.98	23.00	22.56	22.80	355,949	-0.36(-1.56%)
May 29, 2012	23.27	23.28	22.97	23.16	487,061	+0.10(+0.45%)
May 25, 2012	22.99	23.19	22.89	23.06	360,474	+0.08(+0.34%)
May 24, 2012	22.89	23.20	22.75	22.98	552,666	+0.19(+0.83%)
May 23, 2012	22.37	22.88	22.31	22.79	324,704	+0.21(+0.91%)
May 22, 2012	22.25	22.77	22.18	22.59	313,770	+0.39(+1.78%)
May 21, 2012	21.87	22.27	21.57	22.19	352,918	+0.36(+1.65%)
May 18, 2012	22.21	22.39	21.70	21.83	609,114	-0.35(-1.59%)
May 17, 2012	22.80	22.80	22.14	22.18	454,454	-0.64(-2.82%)
May 16, 2012	22.82	23.12	22.69	22.83	421,632	+0.03(+0.15%)
May 15, 2012	22.84	23.18	22.55	22.79	468,484	-0.13(-0.56%)
May 14, 2012	22.92	23.10	22.69	22.92	371,641	-0.24(-1.04%)
May 11, 2012	22.57	23.21	22.57	23.16	585,169	+0.45(+1.96%)
May 10, 2012	22.81	23.03	22.50	22.72	288,687	+0.04(+0.19%)
May 09, 2012	22.31	22.79	22.12	22.67	337,091	+0.12(+0.53%)
May 08, 2012	22.49	22.66	22.16	22.55	622,860	-0.10(-0.45%)
May 07, 2012	22.78	22.78	22.52	22.66	398,619	-0.21(-0.90%)
May 04, 2012	23.15	23.30	22.84	22.86	405,337	-0.45(-1.91%)
May 03, 2012	23.63	23.76	23.20	23.31	410,159	-0.39(-1.67%)
May 02, 2012	23.37	23.97	23.34	23.70	678,419	+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.