Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	26.20	26.31	26.13	26.16	642,619	-0.04(-0.14%)
Jul 30, 2012	26.23	26.52	26.07	26.20	763,871	-0.09(-0.33%)
Jul 27, 2012	26.22	26.35	25.96	26.28	1,199,813	+0.26(+0.98%)
Jul 26, 2012	26.12	26.41	25.94	26.03	659,050	+0.10(+0.39%)
Jul 25, 2012	26.12	26.22	25.69	25.93	804,407	-0.18(-0.67%)
Jul 24, 2012	26.50	26.50	25.96	26.10	648,790	-0.39(-1.46%)
Jul 23, 2012	26.49	26.63	26.31	26.49	537,167	-0.21(-0.79%)
Jul 20, 2012	26.58	26.80	26.44	26.70	4,949,278	+0.00(+0.00%)
Jul 19, 2012	26.93	26.93	26.42	26.70	721,128	-0.23(-0.87%)
Jul 18, 2012	26.84	26.98	26.67	26.93	732,595	+0.05(+0.19%)
Jul 17, 2012	26.97	27.24	26.55	26.88	1,342,646	+0.01(+0.03%)
Jul 16, 2012	27.00	27.22	26.82	26.88	880,064	-0.04(-0.14%)
Jul 13, 2012	26.72	27.00	26.69	26.91	671,859	+0.28(+1.07%)
Jul 12, 2012	26.21	26.75	26.12	26.63	779,150	+0.28(+1.05%)
Jul 11, 2012	26.31	26.50	26.20	26.35	485,171	+0.00(+0.00%)
Jul 10, 2012	26.17	26.45	26.17	26.35	669,583	+0.26(+1.01%)
Jul 09, 2012	26.08	26.15	25.87	26.09	522,327	+0.04(+0.14%)
Jul 06, 2012	25.87	26.11	25.80	26.05	428,286	+0.02(+0.08%)
Jul 05, 2012	26.27	26.40	25.97	26.03	507,518	-0.15(-0.56%)
Jul 03, 2012	26.11	26.36	26.06	26.18	429,681	-0.01(-0.03%)
Jul 02, 2012	25.57	26.26	25.57	26.18	1,172,296	+0.59(+2.31%)
Jun 29, 2012	25.44	26.10	25.31	25.59	1,405,566	+0.21(+0.83%)
Jun 28, 2012	24.91	25.44	24.86	25.38	1,048,400	+0.38(+1.52%)
Jun 27, 2012	24.69	25.07	24.61	25.00	519,215	+0.44(+1.78%)
Jun 26, 2012	24.69	24.71	24.50	24.56	286,920	-0.03(-0.12%)
Jun 25, 2012	24.60	24.67	24.44	24.59	260,411	-0.19(-0.77%)
Jun 22, 2012	24.74	24.89	24.68	24.78	429,503	+0.15(+0.59%)
Jun 21, 2012	24.88	25.03	24.62	24.64	344,917	-0.22(-0.88%)
Jun 20, 2012	25.18	25.18	24.78	24.85	408,114	-0.28(-1.13%)
Jun 19, 2012	25.17	25.37	25.09	25.14	499,597	-0.07(-0.26%)
Jun 18, 2012	24.99	25.28	24.91	25.20	501,662	+0.14(+0.55%)
Jun 15, 2012	25.08	25.28	25.00	25.07	589,646	+0.07(+0.26%)
Jun 14, 2012	24.90	25.08	24.82	25.00	386,769	+0.15(+0.62%)
Jun 13, 2012	24.69	24.89	24.59	24.85	326,909	+0.09(+0.38%)
Jun 12, 2012	24.76	24.81	24.53	24.75	266,741	+0.07(+0.27%)
Jun 11, 2012	24.85	24.98	24.64	24.69	467,072	-0.09(-0.35%)
Jun 08, 2012	24.66	24.80	24.43	24.77	366,724	+0.13(+0.53%)
Jun 07, 2012	24.81	24.85	24.59	24.64	667,716	-0.06(-0.24%)
Jun 06, 2012	24.38	24.70	24.29	24.70	468,648	+0.46(+1.90%)
Jun 05, 2012	24.10	24.36	24.09	24.24	405,476	+0.13(+0.54%)
Jun 04, 2012	24.11	24.25	24.02	24.11	635,016	+0.00(+0.00%)
Jun 01, 2012	23.85	24.25	23.73	24.11	728,762	-0.07(-0.30%)
May 31, 2012	23.77	24.30	23.75	24.18	890,663	+0.45(+1.91%)
May 30, 2012	23.90	24.02	23.67	23.73	362,038	-0.28(-1.16%)
May 29, 2012	24.00	24.08	23.85	24.01	511,849	+0.17(+0.70%)
May 25, 2012	24.03	24.04	23.77	23.84	310,560	-0.18(-0.73%)
May 24, 2012	23.72	24.02	23.57	24.02	662,077	+0.39(+1.64%)
May 23, 2012	23.85	23.87	23.50	23.63	490,581	-0.22(-0.90%)
May 22, 2012	23.72	23.94	23.64	23.84	547,054	+0.20(+0.86%)
May 21, 2012	23.63	23.68	23.34	23.64	521,573	+0.04(+0.18%)
May 18, 2012	23.96	24.04	23.55	23.60	605,748	-0.32(-1.33%)
May 17, 2012	24.20	24.50	23.90	23.92	948,735	+0.20(+0.82%)
May 16, 2012	23.63	23.79	23.57	23.72	523,879	+0.12(+0.49%)
May 15, 2012	23.62	23.88	23.52	23.61	546,305	+0.03(+0.12%)
May 14, 2012	23.61	23.66	23.28	23.58	561,045	-0.17(-0.73%)
May 11, 2012	23.62	23.94	23.55	23.75	799,907	+0.04(+0.15%)
May 10, 2012	23.65	23.84	23.61	23.71	694,935	+0.18(+0.77%)
May 09, 2012	23.45	23.97	23.37	23.53	591,141	-0.07(-0.31%)
May 08, 2012	23.26	23.62	23.23	23.61	607,097	+0.21(+0.90%)
May 07, 2012	23.35	23.46	23.18	23.40	455,391	-0.02(-0.09%)
May 04, 2012	23.53	23.61	23.27	23.42	514,667	-0.22(-0.95%)
May 03, 2012	23.35	23.80	23.35	23.64	1,188,608	+0.14(+0.61%)
May 02, 2012	23.69	23.75	23.34	23.50	738,480	-0.22(-0.91%)

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.