Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2012		24.31	24.31	24.31	0	+0.06(+0.25%)
Jul 27, 2012	23.98	24.25	23.98	24.25	27,200	+1.01(+4.35%)
Jul 26, 2012	23.24	23.24	23.24	23.24	21,600	+1.53(+7.05%)
Jul 24, 2012		21.71	21.71	21.71	0	-0.99(-4.36%)
Jul 20, 2012		22.70	22.70	22.70	0	-0.15(-0.66%)
Jul 19, 2012	22.28	22.85	22.28	22.85	900	+0.76(+3.44%)
Jul 18, 2012	21.75	22.09	21.75	22.09	675	+0.19(+0.87%)
Jul 16, 2012		21.90	21.90	21.90	0	+0.05(+0.23%)
Jul 14, 2012	21.45	21.85	21.45	21.85	1,400	+0.00(+0.00%)
Jul 13, 2012	21.45	21.85	21.45	21.85	1,400	+0.20(+0.92%)
Jul 12, 2012	21.40	21.65	21.40	21.65	1,295	-1.42(-6.16%)
Jul 11, 2012	23.07	23.07	23.07	23.07	200	+0.41(+1.81%)
Jul 10, 2012	23.33	23.33	22.66	22.66	2,400	-1.34(-5.58%)
Jul 09, 2012	24.25	24.25	23.60	24.00	1,275	-0.30(-1.23%)
Jul 06, 2012	24.40	24.40	24.25	24.30	2,600	-0.50(-2.02%)
Jul 05, 2012	24.94	24.94	24.80	24.80	1,600	+1.40(+5.98%)
Jun 29, 2012	23.40	23.40	23.40	23.40	0	+1.68(+7.73%)
Jun 28, 2012	22.16	22.16	21.72	21.72	9,150	-0.32(-1.45%)
Jun 26, 2012		22.04	22.04	22.04	0	-0.46(-2.04%)
Jun 25, 2012	22.50	22.50	22.50	22.50	500	-0.50(-2.17%)
Jun 22, 2012	23.00	23.00	23.00	23.00	1,600	-0.30(-1.29%)
Jun 21, 2012	23.85	23.85	23.30	23.30	2,573	-1.53(-6.16%)
Jun 20, 2012	25.19	25.19	24.83	24.83	1,480	-0.74(-2.89%)
Jun 19, 2012	25.49	25.57	25.37	25.57	730	+0.72(+2.90%)
Jun 18, 2012	24.24	24.85	24.24	24.85	3,050	+0.42(+1.72%)
Jun 15, 2012	24.40	24.43	24.34	24.43	1,450	+0.18(+0.74%)
Jun 14, 2012	24.30	24.30	24.25	24.25	850	-0.22(-0.90%)
Jun 13, 2012	24.47	24.47	24.47	24.47	400	-0.10(-0.41%)
Jun 12, 2012	24.60	24.60	24.57	24.57	330	+0.07(+0.29%)
Jun 11, 2012	24.32	24.50	24.32	24.50	300	+0.40(+1.66%)
Jun 08, 2012	23.90	24.10	23.90	24.10	3,100	-0.95(-3.79%)
Jun 07, 2012	25.25	25.40	25.05	25.05	715	+0.87(+3.60%)
Jun 05, 2012		24.18	24.18	24.18	0	+0.24(+1.00%)
Jun 01, 2012	23.94	23.94	23.94	23.94	414	-0.31(-1.28%)
May 31, 2012	24.25	24.25	24.25	24.25	273	+0.05(+0.21%)
May 30, 2012	24.49	24.49	24.20	24.20	3,000	-0.61(-2.46%)
May 29, 2012	25.10	25.10	24.81	24.81	2,050	+0.56(+2.31%)
May 25, 2012	24.35	24.35	24.25	24.25	3,600	+0.05(+0.21%)
May 24, 2012	24.00	24.20	24.00	24.20	400	-0.15(-0.62%)
May 23, 2012	23.76	24.35	23.76	24.35	39,880	-0.09(-0.37%)
May 22, 2012	25.25	25.25	24.44	24.44	9,831	-0.86(-3.40%)
May 21, 2012	25.00	25.30	25.00	25.30	11,350	+0.57(+2.30%)
May 18, 2012	24.54	24.90	24.54	24.73	7,000	+0.48(+1.98%)
May 17, 2012	24.25	24.25	24.25	24.25	11,000	+0.60(+2.54%)
May 16, 2012	23.80	23.80	23.55	23.65	7,600	-0.65(-2.67%)
May 15, 2012	24.54	24.54	24.30	24.30	609	-0.75(-2.99%)
May 14, 2012	25.05	25.05	25.05	25.05	2,700	-0.55(-2.15%)
May 11, 2012	25.50	25.85	25.50	25.60	8,183	+0.40(+1.59%)
May 10, 2012	25.50	25.50	25.20	25.20	600	+1.05(+4.35%)
May 09, 2012	23.70	24.20	23.70	24.15	12,280	-0.65(-2.62%)
May 08, 2012	24.90	24.90	24.70	24.80	14,650	-0.90(-3.50%)
May 07, 2012	25.70	25.70	25.70	25.70	550	-0.23(-0.89%)
May 04, 2012	26.05	26.05	25.93	25.93	485	-0.98(-3.64%)
May 03, 2012	27.25	27.25	26.91	26.91	12,600	-0.48(-1.75%)

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.