Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	27.23	27.70	26.87	27.02	1,182,776	-0.46(-1.67%)
Jul 30, 2012	27.41	27.75	26.77	27.48	921,926	+0.02(+0.07%)
Jul 27, 2012	26.63	27.61	26.45	27.46	867,964	+0.95(+3.58%)
Jul 26, 2012	26.44	26.80	25.68	26.51	688,839	+0.61(+2.36%)
Jul 25, 2012	24.38	26.33	24.38	25.90	1,267,774	+1.70(+7.02%)
Jul 24, 2012	24.84	24.84	24.00	24.20	443,791	-0.43(-1.75%)
Jul 23, 2012	23.91	24.83	23.06	24.63	571,595	+0.14(+0.57%)
Jul 20, 2012	24.94	25.21	24.45	24.49	915,607	-0.70(-2.78%)
Jul 19, 2012	24.53	25.74	24.47	25.19	1,315,544	+0.97(+4.00%)
Jul 18, 2012	23.15	25.66	23.15	24.22	1,619,870	+1.08(+4.67%)
Jul 17, 2012	23.47	23.47	22.59	23.14	875,753	-0.17(-0.73%)
Jul 16, 2012	23.70	23.74	22.78	23.31	1,447,893	-0.57(-2.39%)
Jul 13, 2012	24.11	24.81	23.80	23.88	1,271,350	-0.20(-0.83%)
Jul 12, 2012	23.21	24.27	22.30	24.08	2,364,017	+0.69(+2.95%)
Jul 11, 2012	24.23	24.25	22.86	23.39	1,644,977	-0.87(-3.59%)
Jul 10, 2012	25.06	25.34	23.89	24.26	999,906	-0.69(-2.77%)
Jul 09, 2012	25.79	25.88	24.51	24.95	1,345,014	-0.94(-3.61%)
Jul 06, 2012	27.28	27.43	25.56	25.89	1,194,728	-1.67(-6.08%)
Jul 05, 2012	28.18	28.39	27.45	27.56	1,046,764	-0.73(-2.58%)
Jul 03, 2012	27.64	28.29	27.64	28.29	265,052	+0.57(+2.06%)
Jul 02, 2012	28.01	28.05	27.30	27.72	610,915	-0.28(-1.00%)
Jun 29, 2012	26.98	28.03	26.85	28.00	1,103,828	+1.80(+6.87%)
Jun 28, 2012	26.99	26.99	25.85	26.20	1,432,624	-0.90(-3.32%)
Jun 27, 2012	27.16	27.42	26.78	27.10	1,176,040	+0.12(+0.44%)
Jun 26, 2012	27.69	28.01	26.75	26.98	1,266,509	-0.72(-2.60%)
Jun 25, 2012	27.97	28.39	27.27	27.70	946,675	-0.78(-2.74%)
Jun 22, 2012	27.92	28.55	27.51	28.48	935,470	+1.09(+3.98%)
Jun 21, 2012	28.34	28.40	27.29	27.39	608,355	-0.91(-3.22%)
Jun 20, 2012	28.18	28.62	27.75	28.30	894,631	+0.25(+0.87%)
Jun 19, 2012	28.34	29.16	27.97	28.05	1,628,739	-0.16(-0.55%)
Jun 18, 2012	26.71	28.30	26.70	28.21	1,075,664	+1.25(+4.64%)
Jun 15, 2012	26.29	27.03	26.08	26.96	745,512	+0.60(+2.28%)
Jun 14, 2012	26.89	26.89	26.07	26.36	971,831	-0.46(-1.73%)
Jun 13, 2012	26.44	27.54	26.28	26.82	2,241,227	+0.16(+0.62%)
Jun 12, 2012	25.45	26.80	25.45	26.66	865,045	+1.29(+5.08%)
Jun 11, 2012	26.25	26.37	25.04	25.37	1,169,564	-0.62(-2.39%)
Jun 08, 2012	25.52	26.09	25.18	25.99	614,650	+0.34(+1.33%)
Jun 07, 2012	26.40	26.79	25.43	25.65	1,038,840	-0.49(-1.87%)
Jun 06, 2012	25.42	26.35	25.40	26.14	1,228,744	+0.86(+3.40%)
Jun 05, 2012	23.94	25.42	23.89	25.28	1,171,832	+1.31(+5.47%)
Jun 04, 2012	23.52	24.21	23.28	23.97	1,199,169	+0.51(+2.17%)
Jun 01, 2012	23.52	24.04	23.30	23.46	1,386,726	-0.75(-3.10%)
May 31, 2012	23.43	24.43	22.75	24.21	2,006,535	+0.80(+3.42%)
May 30, 2012	24.18	24.18	23.25	23.41	1,040,862	-1.09(-4.45%)
May 29, 2012	23.91	24.63	23.86	24.50	1,132,199	+0.73(+3.07%)
May 25, 2012	23.78	24.18	23.47	23.77	634,234	-0.09(-0.38%)
May 24, 2012	24.54	24.56	23.46	23.86	1,296,682	-0.78(-3.17%)
May 23, 2012	23.45	24.76	23.05	24.64	1,377,800	+0.86(+3.62%)
May 22, 2012	23.92	23.92	23.42	23.78	1,086,898	-0.07(-0.29%)
May 21, 2012	22.66	23.97	22.66	23.85	1,574,181	+1.20(+5.30%)
May 18, 2012	23.51	24.02	22.59	22.65	1,969,462	-1.11(-4.67%)
May 17, 2012	24.62	24.74	23.45	23.76	1,516,633	-0.75(-3.06%)
May 16, 2012	25.04	25.82	24.40	24.51	1,626,002	-0.35(-1.41%)
May 15, 2012	24.37	25.63	24.33	24.86	2,118,112	+0.59(+2.43%)
May 14, 2012	23.75	24.78	23.60	24.27	1,244,728	+0.08(+0.33%)
May 11, 2012	24.13	24.84	24.13	24.19	855,933	-0.27(-1.10%)
May 10, 2012	25.41	25.42	22.84	24.46	4,600,505	-0.85(-3.36%)
May 09, 2012	24.76	25.56	24.43	25.31	1,536,407	+0.11(+0.44%)
May 08, 2012	25.43	25.46	24.47	25.20	1,439,966	-0.48(-1.87%)
May 07, 2012	25.75	25.94	25.43	25.68	1,171,026	-0.26(-1.00%)
May 04, 2012	25.18	26.30	25.10	25.94	2,366,950	+0.54(+2.13%)
May 03, 2012	26.89	26.97	25.30	25.40	2,543,752	-1.36(-5.08%)
May 02, 2012	27.27	27.92	26.18	26.76	5,505,911	-2.99(-10.05%)

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.