Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	25.71	25.83	25.61	25.64	12,318,940	+0.11(+0.44%)
Jul 30, 2012	25.45	25.65	25.45	25.53	12,731,404	-0.05(-0.18%)
Jul 27, 2012	25.16	25.74	25.07	25.57	31,487,960	+0.66(+2.65%)
Jul 26, 2012	24.86	24.98	24.73	24.91	19,131,978	+0.42(+1.71%)
Jul 25, 2012	24.60	24.69	24.39	24.49	11,174,220	+0.15(+0.62%)
Jul 24, 2012	24.43	24.49	24.16	24.34	14,044,277	-0.09(-0.37%)
Jul 23, 2012	24.26	24.52	24.10	24.43	26,532,300	-0.49(-1.97%)
Jul 20, 2012	25.17	25.18	24.77	24.92	25,180,494	-0.34(-1.34%)
Jul 19, 2012	25.06	25.35	25.03	25.26	26,265,414	+0.55(+2.23%)
Jul 18, 2012	24.42	24.78	24.39	24.71	17,317,258	-0.16(-0.66%)
Jul 17, 2012	24.61	24.93	24.38	24.87	29,466,746	+0.55(+2.25%)
Jul 16, 2012	24.21	24.34	24.08	24.33	13,292,708	-0.09(-0.37%)
Jul 13, 2012	24.18	24.51	24.18	24.42	17,887,404	+0.37(+1.53%)
Jul 12, 2012	24.04	24.16	23.84	24.05	32,843,872	-0.45(-1.84%)
Jul 11, 2012	24.51	24.66	24.33	24.50	24,136,042	+0.19(+0.80%)
Jul 10, 2012	24.75	24.83	24.17	24.30	26,956,244	-0.46(-1.88%)
Jul 09, 2012	24.84	24.85	24.60	24.77	15,492,370	-0.30(-1.20%)
Jul 06, 2012	25.16	25.23	24.89	25.07	19,120,200	-0.48(-1.88%)
Jul 05, 2012	25.50	25.67	25.26	25.55	16,973,332	-0.08(-0.32%)
Jul 03, 2012	25.38	25.69	25.33	25.63	16,224,531	+0.42(+1.65%)
Jul 02, 2012	25.21	25.30	25.04	25.22	15,379,140	-0.02(-0.06%)
Jun 29, 2012	24.90	25.29	24.88	25.23	27,052,218	+0.88(+3.62%)
Jun 28, 2012	24.15	24.36	24.03	24.35	14,618,057	-0.10(-0.43%)
Jun 27, 2012	24.46	24.57	24.36	24.45	20,625,784	+0.33(+1.38%)
Jun 26, 2012	24.21	24.22	23.99	24.12	24,468,800	+0.27(+1.13%)
Jun 25, 2012	24.05	24.06	23.70	23.85	28,470,956	-0.52(-2.15%)
Jun 22, 2012	24.52	24.53	24.24	24.38	18,558,508	+0.01(+0.03%)
Jun 21, 2012	25.05	25.08	24.32	24.37	31,352,772	-1.07(-4.20%)
Jun 20, 2012	25.50	25.53	25.16	25.44	18,961,368	-0.08(-0.32%)
Jun 19, 2012	25.40	25.72	25.39	25.52	26,003,530	+0.24(+0.95%)
Jun 18, 2012	25.19	25.35	25.06	25.28	29,100,248	+0.08(+0.32%)
Jun 15, 2012	25.01	25.22	24.97	25.20	29,905,372	+0.52(+2.12%)
Jun 14, 2012	24.52	24.87	24.33	24.67	24,704,856	+0.05(+0.22%)
Jun 13, 2012	24.59	24.87	24.53	24.62	22,146,868	+0.11(+0.45%)
Jun 12, 2012	24.38	24.57	24.21	24.51	23,639,300	+0.53(+2.23%)
Jun 11, 2012	24.49	24.49	23.94	23.98	19,967,668	-0.01(-0.06%)
Jun 08, 2012	24.12	24.15	23.90	23.99	31,441,078	-0.70(-2.84%)
Jun 07, 2012	25.28	25.33	24.60	24.69	41,295,360	+0.21(+0.85%)
Jun 06, 2012	24.15	24.55	24.11	24.48	21,540,410	+0.63(+2.65%)
Jun 05, 2012	23.76	23.95	23.68	23.85	17,530,920	+0.02(+0.09%)
Jun 04, 2012	23.77	23.95	23.63	23.83	26,246,174	-0.07(-0.31%)
Jun 01, 2012	23.99	24.11	23.87	23.90	24,514,794	-0.58(-2.39%)
May 31, 2012	24.46	24.65	24.24	24.49	23,612,732	+0.15(+0.60%)
May 30, 2012	24.29	24.37	24.14	24.34	19,364,254	-0.43(-1.74%)
May 29, 2012	24.75	24.81	24.55	24.77	34,625,632	+0.95(+3.99%)
May 25, 2012	23.81	23.89	23.71	23.82	15,655,133	-0.12(-0.49%)
May 24, 2012	24.33	24.40	23.76	23.94	44,951,392	-0.37(-1.53%)
May 23, 2012	24.23	24.36	23.93	24.31	38,764,200	-0.28(-1.13%)
May 22, 2012	24.69	24.86	24.31	24.59	38,670,444	-0.17(-0.68%)
May 21, 2012	24.31	24.77	24.28	24.76	24,024,156	+0.63(+2.61%)
May 18, 2012	24.38	24.48	24.10	24.13	21,465,336	-0.14(-0.57%)
May 17, 2012	24.67	24.74	24.25	24.27	34,291,488	-0.54(-2.18%)
May 16, 2012	25.02	25.26	24.79	24.81	35,930,368	-0.58(-2.28%)
May 15, 2012	25.47	25.59	25.26	25.39	22,500,930	-0.01(-0.04%)
May 14, 2012	25.45	25.56	25.27	25.40	21,747,202	-0.44(-1.68%)
May 11, 2012	25.88	26.14	25.74	25.83	27,104,134	-0.35(-1.34%)
May 10, 2012	26.35	26.39	26.11	26.18	30,872,280	-0.09(-0.33%)
May 09, 2012	26.22	26.40	26.02	26.27	34,404,604	-0.37(-1.37%)
May 08, 2012	26.87	26.89	26.32	26.64	32,173,466	-0.55(-2.02%)
May 07, 2012	27.11	27.33	27.11	27.19	14,850,032	-0.14(-0.51%)
May 04, 2012	27.58	27.59	27.21	27.32	20,904,724	-0.40(-1.45%)
May 03, 2012	27.92	27.95	27.65	27.73	18,227,616	-0.29(-1.02%)
May 02, 2012	27.88	28.03	27.69	28.01	34,233,812	-0.03(-0.10%)

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.