Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	24.34	24.78	24.32	24.58	400,535	+0.12(+0.50%)
Jul 30, 2012	24.65	25.00	24.25	24.46	283,489	-0.13(-0.53%)
Jul 27, 2012	24.68	25.92	23.63	24.59	910,429	-0.07(-0.26%)
Jul 26, 2012	25.12	26.00	24.49	24.65	493,465	+0.07(+0.27%)
Jul 25, 2012	24.91	25.17	24.40	24.59	257,915	-0.07(-0.30%)
Jul 24, 2012	25.34	25.41	24.53	24.66	240,352	-0.64(-2.55%)
Jul 23, 2012	25.02	25.46	24.81	25.31	171,199	-0.26(-1.02%)
Jul 20, 2012	25.88	25.99	25.45	25.57	357,700	-0.59(-2.25%)
Jul 19, 2012	26.90	27.10	26.08	26.16	247,829	-0.69(-2.57%)
Jul 18, 2012	26.56	27.11	26.39	26.85	184,874	+0.29(+1.09%)
Jul 17, 2012	26.64	26.88	26.25	26.56	142,759	+0.02(+0.07%)
Jul 16, 2012	26.84	26.90	26.49	26.54	170,054	-0.42(-1.56%)
Jul 13, 2012	26.33	27.07	26.33	26.96	188,340	+0.71(+2.70%)
Jul 12, 2012	26.00	26.41	25.73	26.25	190,155	-0.05(-0.18%)
Jul 11, 2012	26.27	26.59	25.98	26.30	262,465	+0.01(+0.04%)
Jul 10, 2012	26.55	26.74	26.01	26.29	295,304	+0.02(+0.07%)
Jul 09, 2012	26.18	26.42	25.86	26.27	322,566	-0.05(-0.18%)
Jul 06, 2012	26.35	26.53	26.16	26.31	211,379	-0.39(-1.47%)
Jul 05, 2012	26.56	26.95	26.43	26.71	166,273	+0.02(+0.07%)
Jul 03, 2012	26.34	26.76	26.34	26.69	132,017	+0.33(+1.24%)
Jul 02, 2012	25.90	26.36	25.75	26.36	267,613	+0.44(+1.69%)
Jun 29, 2012	25.73	26.07	25.63	25.92	376,138	+0.84(+3.34%)
Jun 28, 2012	24.58	25.11	24.53	25.08	323,139	+0.23(+0.94%)
Jun 27, 2012	24.52	24.90	23.93	24.85	231,850	+0.34(+1.37%)
Jun 26, 2012	24.17	24.69	24.11	24.52	337,889	+0.37(+1.54%)
Jun 25, 2012	24.03	24.25	23.96	24.14	284,671	-0.31(-1.26%)
Jun 22, 2012	24.58	24.74	24.22	24.45	589,083	+0.00(+0.00%)
Jun 21, 2012	25.69	25.82	24.34	24.45	739,920	-1.17(-4.58%)
Jun 20, 2012	26.16	26.27	25.59	25.62	385,372	-0.58(-2.20%)
Jun 19, 2012	26.29	26.41	26.11	26.20	445,805	+0.07(+0.25%)
Jun 18, 2012	25.56	26.31	25.43	26.14	315,674	+0.29(+1.12%)
Jun 15, 2012	25.36	25.86	25.27	25.85	559,945	+0.55(+2.17%)
Jun 14, 2012	25.31	25.56	25.10	25.30	695,641	+0.05(+0.18%)
Jun 13, 2012	25.47	25.77	25.15	25.25	455,114	-0.27(-1.06%)
Jun 12, 2012	25.31	25.62	25.05	25.52	253,391	+0.29(+1.14%)
Jun 11, 2012	26.36	26.36	25.22	25.23	406,491	-0.77(-2.97%)
Jun 08, 2012	25.56	26.12	25.49	26.01	253,324	+0.30(+1.16%)
Jun 07, 2012	25.89	26.39	25.71	25.71	351,076	+0.27(+1.06%)
Jun 06, 2012	24.66	25.47	24.64	25.44	287,094	+1.02(+4.16%)
Jun 05, 2012	24.21	24.57	24.21	24.42	402,910	+0.01(+0.04%)
Jun 04, 2012	24.83	24.96	24.16	24.41	289,446	-0.37(-1.50%)
Jun 01, 2012	24.79	25.02	24.53	24.79	1,060,217	-0.70(-2.74%)
May 31, 2012	25.73	25.86	25.06	25.48	511,741	-0.28(-1.08%)
May 30, 2012	26.06	26.13	25.75	25.76	508,566	-0.62(-2.37%)
May 29, 2012	26.42	26.45	26.04	26.39	363,141	+0.30(+1.14%)
May 25, 2012	26.13	26.29	25.93	26.09	398,091	+0.07(+0.29%)
May 24, 2012	25.96	26.06	25.65	26.02	231,339	+0.10(+0.40%)
May 23, 2012	25.20	25.95	24.99	25.91	379,073	+0.37(+1.46%)
May 22, 2012	25.86	26.11	25.35	25.54	337,767	-0.27(-1.05%)
May 21, 2012	25.46	25.94	25.07	25.81	416,284	+0.51(+2.03%)
May 18, 2012	25.34	25.92	25.20	25.30	620,476	-0.08(-0.33%)
May 17, 2012	26.20	26.31	25.38	25.38	552,209	-0.80(-3.06%)
May 16, 2012	26.16	26.59	26.10	26.18	598,010	+0.14(+0.54%)
May 15, 2012	26.01	26.42	25.82	26.04	328,555	-0.07(-0.25%)
May 14, 2012	26.16	26.51	25.95	26.11	315,899	-0.42(-1.58%)
May 11, 2012	26.20	26.72	26.19	26.53	393,761	+0.02(+0.07%)
May 10, 2012	26.47	26.74	26.19	26.51	314,922	+0.28(+1.07%)
May 09, 2012	25.98	26.47	25.88	26.23	383,703	-0.17(-0.64%)
May 08, 2012	26.51	26.60	26.13	26.40	566,846	-0.34(-1.25%)
May 07, 2012	26.47	26.91	26.39	26.73	504,248	+0.16(+0.60%)
May 04, 2012	27.28	27.37	26.50	26.57	492,436	-0.84(-3.06%)
May 03, 2012	28.06	28.17	27.38	27.41	625,254	-0.55(-1.97%)
May 02, 2012	27.27	28.06	27.23	27.96	481,066	+0.41(+1.49%)

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.