Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	30.29	30.39	29.93	29.99	4,264,040	-0.31(-1.01%)
Jul 30, 2012	30.34	30.48	30.18	30.30	3,037,319	-0.06(-0.21%)
Jul 27, 2012	30.24	30.65	30.10	30.36	4,431,264	+0.33(+1.11%)
Jul 26, 2012	29.79	30.29	29.57	30.03	4,759,063	-0.07(-0.22%)
Jul 25, 2012	30.09	30.33	29.87	30.10	3,269,949	+0.11(+0.38%)
Jul 24, 2012	30.26	30.36	29.81	29.98	2,868,680	-0.22(-0.72%)
Jul 23, 2012	30.03	30.29	29.64	30.20	4,009,947	-0.23(-0.76%)
Jul 20, 2012	30.83	31.05	30.30	30.43	4,770,575	-0.51(-1.65%)
Jul 19, 2012	31.26	31.33	30.63	30.94	4,439,703	-0.31(-1.00%)
Jul 18, 2012	31.14	31.62	31.07	31.25	4,957,932	+0.00(+0.00%)
Jul 17, 2012	31.03	31.40	30.83	31.25	3,719,187	+0.32(+1.05%)
Jul 16, 2012	30.71	31.15	30.59	30.93	2,638,236	+0.14(+0.44%)
Jul 13, 2012	30.49	31.00	30.38	30.79	3,866,125	+0.26(+0.84%)
Jul 12, 2012	30.00	30.65	29.90	30.54	5,517,799	+0.42(+1.38%)
Jul 11, 2012	30.21	30.26	29.89	30.12	4,063,873	-0.07(-0.24%)
Jul 10, 2012	30.28	30.57	30.10	30.19	4,945,279	-0.00(-0.02%)
Jul 09, 2012	30.29	30.47	30.11	30.20	2,963,003	-0.10(-0.34%)
Jul 06, 2012	30.37	30.49	30.03	30.30	3,646,980	-0.03(-0.10%)
Jul 05, 2012	28.89	30.43	28.89	30.33	10,203,034	+1.99(+7.02%)
Jul 03, 2012	28.54	28.57	28.11	28.34	5,339,744	-0.20(-0.70%)
Jul 02, 2012	28.22	28.99	28.22	28.54	6,528,584	+0.34(+1.20%)
Jun 29, 2012	28.29	28.41	27.81	28.20	9,435,872	+0.36(+1.30%)
Jun 28, 2012	28.45	28.51	26.97	27.84	15,409,750	-0.92(-3.19%)
Jun 27, 2012	30.03	30.03	28.49	28.76	8,748,603	-1.15(-3.83%)
Jun 26, 2012	29.55	30.02	29.50	29.90	5,224,129	+0.37(+1.25%)
Jun 25, 2012	29.82	29.90	29.41	29.53	4,219,837	-0.48(-1.59%)
Jun 22, 2012	29.97	30.11	29.62	30.01	4,495,997	+0.15(+0.50%)
Jun 21, 2012	30.48	30.58	29.76	29.86	4,885,109	-0.62(-2.04%)
Jun 20, 2012	30.77	30.78	30.17	30.49	4,976,163	-0.17(-0.56%)
Jun 19, 2012	31.01	31.36	30.55	30.66	5,794,934	-0.13(-0.43%)
Jun 18, 2012	30.17	30.83	29.93	30.79	5,253,716	+0.72(+2.39%)
Jun 15, 2012	29.60	30.13	29.57	30.07	5,818,384	+0.49(+1.66%)
Jun 14, 2012	29.15	29.82	29.08	29.58	4,621,418	+0.58(+1.99%)
Jun 13, 2012	29.34	29.43	28.93	29.00	4,109,017	-0.36(-1.23%)
Jun 12, 2012	28.91	29.38	28.80	29.36	3,641,888	+0.58(+2.01%)
Jun 11, 2012	29.44	29.51	28.76	28.78	4,500,565	-0.33(-1.15%)
Jun 08, 2012	28.39	29.13	28.39	29.12	4,222,703	+0.71(+2.51%)
Jun 07, 2012	29.10	29.12	28.35	28.40	4,166,569	-0.38(-1.32%)
Jun 06, 2012	28.22	28.82	28.22	28.78	3,243,879	+0.65(+2.33%)
Jun 05, 2012	27.90	28.21	27.73	28.13	3,415,562	+0.16(+0.56%)
Jun 04, 2012	27.75	28.09	27.58	27.97	3,718,498	+0.17(+0.60%)
Jun 01, 2012	28.24	28.32	27.59	27.80	5,279,175	-0.71(-2.49%)
May 31, 2012	28.15	28.72	28.03	28.51	7,526,909	+0.31(+1.09%)
May 30, 2012	28.23	28.36	28.03	28.21	4,600,499	-0.18(-0.65%)
May 29, 2012	28.35	28.61	28.03	28.39	4,441,484	+0.22(+0.78%)
May 25, 2012	28.21	28.35	27.94	28.17	2,355,422	+0.02(+0.08%)
May 24, 2012	27.96	28.25	27.85	28.15	3,932,285	+0.18(+0.64%)
May 23, 2012	27.59	28.04	27.43	27.97	5,210,104	+0.34(+1.24%)
May 22, 2012	27.22	27.91	27.18	27.62	4,713,537	+0.41(+1.51%)
May 21, 2012	26.99	27.24	25.87	27.21	8,194,913	-0.14(-0.51%)
May 18, 2012	27.31	27.81	27.21	27.35	5,927,420	+0.01(+0.03%)
May 17, 2012	28.18	28.74	27.33	27.34	8,689,655	-0.71(-2.52%)
May 16, 2012	27.73	28.19	27.68	28.05	6,541,720	+0.46(+1.68%)
May 15, 2012	27.24	27.99	27.24	27.59	5,887,284	+0.29(+1.06%)
May 14, 2012	27.65	27.78	27.30	27.30	5,116,333	-0.47(-1.70%)
May 11, 2012	27.79	28.08	27.73	27.77	4,938,736	-0.09(-0.32%)
May 10, 2012	27.86	28.14	27.60	27.86	3,179,913	+0.28(+1.01%)
May 09, 2012	27.27	27.91	27.15	27.58	4,336,924	+0.09(+0.31%)
May 08, 2012	27.85	27.95	27.02	27.50	7,207,858	-0.57(-2.02%)
May 07, 2012	28.10	28.54	27.92	28.07	4,179,862	-0.09(-0.32%)
May 04, 2012	28.54	28.81	28.13	28.16	4,276,521	-0.57(-1.99%)
May 03, 2012	28.75	29.22	28.59	28.73	5,814,708	-0.06(-0.22%)
May 02, 2012	28.12	28.83	28.03	28.79	5,305,381	+0.63(+2.23%)

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.