Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	26.41	26.63	25.96	26.03	1,715,432	-0.21(-0.82%)
Jul 30, 2012	25.92	26.59	25.70	26.24	2,482,051	+0.35(+1.36%)
Jul 27, 2012	26.21	26.43	25.79	25.89	2,611,763	-0.61(-2.30%)
Jul 26, 2012	27.66	27.72	25.18	26.50	6,321,053	-0.83(-3.05%)
Jul 25, 2012	27.20	27.51	27.02	27.33	2,206,004	+0.24(+0.89%)
Jul 24, 2012	27.36	27.94	26.65	27.09	1,574,934	-0.25(-0.91%)
Jul 23, 2012	27.98	28.15	27.13	27.34	2,839,295	-1.20(-4.22%)
Jul 20, 2012	29.35	29.41	27.57	28.55	2,700,516	-1.25(-4.18%)
Jul 19, 2012	29.34	29.80	29.27	29.79	961,030	+0.52(+1.79%)
Jul 18, 2012	29.49	29.49	28.80	29.27	1,290,244	-0.36(-1.22%)
Jul 17, 2012	29.71	30.38	29.58	29.63	1,802,816	-0.79(-2.60%)
Jul 16, 2012	29.91	31.04	29.87	30.42	1,864,805	+0.58(+1.96%)
Jul 13, 2012	29.28	30.10	29.23	29.84	1,108,531	+0.72(+2.48%)
Jul 12, 2012	29.23	29.42	28.82	29.11	2,228,903	+0.10(+0.36%)
Jul 11, 2012	29.14	29.28	28.74	29.01	1,348,508	-0.11(-0.38%)
Jul 10, 2012	29.23	29.56	28.76	29.12	2,469,948	-0.14(-0.47%)
Jul 09, 2012	29.57	29.93	29.24	29.26	985,682	-0.38(-1.28%)
Jul 06, 2012	29.49	29.65	29.25	29.64	545,985	-0.15(-0.49%)
Jul 05, 2012	29.51	29.95	29.40	29.78	989,249	+0.30(+1.02%)
Jul 03, 2012	29.44	29.51	29.13	29.48	542,332	+0.09(+0.32%)
Jul 02, 2012	29.61	29.68	29.16	29.39	1,140,628	-0.13(-0.44%)
Jun 29, 2012	29.70	29.70	28.89	29.52	2,232,692	+0.53(+1.84%)
Jun 28, 2012	29.67	29.80	28.72	28.98	2,296,936	-0.96(-3.21%)
Jun 27, 2012	30.82	30.91	29.40	29.95	1,871,854	-0.77(-2.52%)
Jun 26, 2012	30.17	30.85	30.13	30.72	1,650,811	+0.69(+2.29%)
Jun 25, 2012	29.53	30.06	29.04	30.03	1,263,440	+0.19(+0.63%)
Jun 22, 2012	30.33	30.64	29.60	29.84	7,433,722	-0.42(-1.39%)
Jun 21, 2012	31.42	31.51	30.08	30.27	2,602,842	-1.17(-3.72%)
Jun 20, 2012	31.73	31.73	31.12	31.43	1,482,378	-0.18(-0.57%)
Jun 19, 2012	31.09	31.82	31.01	31.61	2,496,317	+0.76(+2.45%)
Jun 18, 2012	29.90	31.05	29.67	30.86	2,033,750	+1.01(+3.37%)
Jun 15, 2012	29.91	30.27	29.41	29.85	1,405,368	-0.04(-0.14%)
Jun 14, 2012	29.22	30.02	29.10	29.90	1,507,763	+0.83(+2.87%)
Jun 13, 2012	29.02	29.60	28.80	29.06	1,650,934	+0.09(+0.33%)
Jun 12, 2012	28.47	29.26	28.37	28.97	1,484,782	+0.51(+1.78%)
Jun 11, 2012	28.80	29.40	28.41	28.46	2,105,318	-0.06(-0.21%)
Jun 08, 2012	27.69	28.55	27.47	28.52	846,827	+0.65(+2.34%)
Jun 07, 2012	28.37	28.37	27.82	27.87	751,747	-0.29(-1.04%)
Jun 06, 2012	27.74	28.25	27.60	28.16	799,875	+0.53(+1.93%)
Jun 05, 2012	27.27	27.70	26.92	27.63	843,648	+0.34(+1.23%)
Jun 04, 2012	27.08	27.52	26.66	27.29	1,083,382	+0.40(+1.50%)
Jun 01, 2012	27.51	27.75	26.84	26.89	1,290,179	-1.02(-3.67%)
May 31, 2012	27.90	28.05	27.33	27.91	1,140,169	+0.15(+0.56%)
May 30, 2012	28.01	28.20	27.55	27.76	763,122	-0.50(-1.76%)
May 29, 2012	28.27	28.36	27.86	28.25	782,997	+0.12(+0.43%)
May 25, 2012	28.18	28.57	27.93	28.13	772,474	+0.01(+0.03%)
May 24, 2012	28.28	28.58	27.80	28.12	798,004	+0.09(+0.31%)
May 23, 2012	27.54	28.25	27.33	28.04	1,214,605	+0.40(+1.46%)
May 22, 2012	27.69	27.88	27.44	27.63	786,055	-0.04(-0.16%)
May 21, 2012	27.25	27.71	26.69	27.68	1,146,633	+0.68(+2.51%)
May 18, 2012	27.51	27.62	26.95	27.00	1,113,985	+0.00(+0.00%)
May 17, 2012	28.17	28.18	26.78	27.00	1,409,443	-0.92(-3.29%)
May 16, 2012	28.22	28.77	27.76	27.92	1,489,105	+0.15(+0.56%)
May 15, 2012	27.98	28.37	27.63	27.76	1,197,025	-0.16(-0.58%)
May 14, 2012	28.61	28.83	27.88	27.93	1,043,026	-0.89(-3.10%)
May 11, 2012	28.23	29.06	28.15	28.82	1,517,220	+0.59(+2.10%)
May 10, 2012	27.88	28.37	27.51	28.23	1,250,418	+0.48(+1.73%)
May 09, 2012	27.88	28.37	27.51	27.75	1,419,195	-0.51(-1.79%)
May 08, 2012	27.83	28.26	26.88	28.25	1,705,391	+0.21(+0.74%)
May 07, 2012	27.57	28.09	27.43	28.05	704,150	+0.39(+1.40%)
May 04, 2012	27.84	28.02	27.16	27.66	1,097,752	-0.36(-1.29%)
May 03, 2012	27.89	28.31	27.80	28.02	807,522	-0.15(-0.52%)
May 02, 2012	28.06	28.80	28.05	28.17	1,350,546	-0.23(-0.82%)

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.