Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	30.74	31.20	30.56	30.85	5,315,692	-0.06(-0.18%)
Jul 30, 2012	30.53	31.13	30.39	30.91	3,926,428	+0.34(+1.10%)
Jul 27, 2012	29.80	30.83	29.79	30.57	6,581,372	+1.04(+3.51%)
Jul 26, 2012	30.16	30.18	29.25	29.54	5,543,688	-0.16(-0.54%)
Jul 25, 2012	29.97	30.02	29.33	29.70	5,265,528	-0.12(-0.40%)
Jul 24, 2012	30.23	30.39	29.54	29.82	4,439,032	-0.47(-1.54%)
Jul 23, 2012	29.98	30.39	29.91	30.28	2,095,020	+0.02(+0.08%)
Jul 20, 2012	30.52	30.69	30.21	30.26	4,093,410	-0.37(-1.22%)
Jul 19, 2012	30.57	31.00	30.41	30.63	4,038,437	+0.11(+0.35%)
Jul 18, 2012	30.21	30.64	30.10	30.52	3,878,871	+0.13(+0.43%)
Jul 17, 2012	29.64	30.78	29.57	30.39	6,962,063	+0.83(+2.79%)
Jul 16, 2012	29.46	29.66	29.33	29.57	2,902,078	+0.02(+0.08%)
Jul 13, 2012	29.32	29.74	29.20	29.54	4,648,024	+0.30(+1.04%)
Jul 12, 2012	29.44	29.49	29.01	29.24	6,004,202	-0.27(-0.90%)
Jul 11, 2012	29.79	29.94	29.25	29.51	5,313,825	-0.25(-0.83%)
Jul 10, 2012	29.89	29.99	29.46	29.75	5,651,238	-0.05(-0.17%)
Jul 09, 2012	29.48	30.02	29.39	29.80	5,792,494	+0.17(+0.59%)
Jul 06, 2012	28.89	29.78	28.73	29.63	9,187,232	+0.45(+1.53%)
Jul 05, 2012	27.91	29.63	27.82	29.18	12,574,269	+1.72(+6.26%)
Jul 03, 2012	28.21	28.21	27.32	27.47	4,101,799	-0.70(-2.47%)
Jul 02, 2012	28.23	28.37	27.96	28.16	4,860,650	-0.07(-0.24%)
Jun 29, 2012	28.01	28.25	27.79	28.23	5,432,391	+0.58(+2.11%)
Jun 28, 2012	26.88	27.69	26.78	27.65	5,840,547	+0.61(+2.27%)
Jun 27, 2012	26.91	27.13	26.63	27.03	4,242,681	+0.12(+0.44%)
Jun 26, 2012	26.83	27.06	26.51	26.91	5,212,955	+0.15(+0.56%)
Jun 25, 2012	26.71	27.00	26.53	26.76	5,607,758	-0.12(-0.44%)
Jun 22, 2012	27.19	27.28	26.85	26.88	12,958,666	-0.29(-1.05%)
Jun 21, 2012	27.81	27.87	26.98	27.17	5,795,013	-0.57(-2.06%)
Jun 20, 2012	27.60	27.83	27.48	27.74	4,047,494	+0.17(+0.61%)
Jun 19, 2012	27.25	27.66	26.96	27.57	5,013,386	+0.44(+1.62%)
Jun 18, 2012	27.32	27.43	26.90	27.13	5,899,110	-0.51(-1.84%)
Jun 15, 2012	27.42	27.66	27.36	27.64	8,471,881	+0.44(+1.62%)
Jun 14, 2012	27.00	27.46	26.93	27.20	5,249,428	+0.28(+1.04%)
Jun 13, 2012	27.40	27.50	26.84	26.92	5,291,736	-0.66(-2.39%)
Jun 12, 2012	27.61	28.05	27.31	27.58	4,848,354	+0.29(+1.07%)
Jun 11, 2012	28.13	28.16	27.26	27.29	4,205,525	-0.69(-2.46%)
Jun 08, 2012	27.35	28.02	27.30	27.97	5,307,337	+0.69(+2.52%)
Jun 07, 2012	27.62	27.66	27.09	27.29	7,830,921	-0.12(-0.45%)
Jun 06, 2012	27.55	27.76	27.28	27.41	7,131,129	+0.11(+0.39%)
Jun 05, 2012	27.23	27.39	27.09	27.30	10,148,615	+0.00(+0.00%)
Jun 04, 2012	27.62	27.68	27.03	27.30	8,798,784	-0.24(-0.86%)
Jun 01, 2012	27.63	27.97	27.31	27.54	10,678,706	-0.69(-2.44%)
May 31, 2012	28.82	29.19	28.22	28.23	18,346,658	-1.85(-6.15%)
May 30, 2012	29.72	30.40	29.49	30.08	10,239,822	-1.12(-3.59%)
May 29, 2012	31.23	31.27	30.66	31.20	5,548,006	+0.09(+0.30%)
May 25, 2012	30.79	31.40	30.79	31.11	5,303,033	+0.28(+0.90%)
May 24, 2012	30.24	30.88	30.19	30.83	5,461,736	+0.68(+2.27%)
May 23, 2012	29.88	30.24	29.69	30.15	4,157,909	+0.17(+0.55%)
May 22, 2012	29.52	30.19	29.41	29.98	5,930,959	+0.55(+1.88%)
May 21, 2012	29.13	29.52	29.01	29.42	4,725,415	+0.35(+1.21%)
May 18, 2012	28.76	29.42	28.75	29.07	7,657,790	+0.47(+1.66%)
May 17, 2012	29.04	29.43	28.58	28.60	9,371,726	-0.26(-0.90%)
May 16, 2012	28.90	29.18	28.43	28.86	8,911,633	-0.04(-0.13%)
May 15, 2012	28.96	29.19	28.75	28.90	7,273,430	-0.22(-0.76%)
May 14, 2012	29.50	29.68	29.09	29.12	5,635,020	-0.57(-1.91%)
May 11, 2012	29.89	30.05	29.61	29.68	7,946,561	-0.30(-0.99%)
May 10, 2012	30.55	30.83	29.79	29.98	20,574,238	-1.36(-4.33%)
May 09, 2012	31.05	31.76	30.92	31.33	9,067,222	+0.00(+0.00%)
May 08, 2012	30.72	31.54	30.47	31.33	10,670,204	+0.40(+1.29%)
May 07, 2012	30.76	31.10	30.72	30.93	5,400,741	+0.10(+0.32%)
May 04, 2012	31.56	31.57	30.66	30.84	10,001,695	-0.74(-2.34%)
May 03, 2012	31.11	31.85	31.03	31.58	9,682,892	+0.34(+1.10%)
May 02, 2012	30.95	31.42	30.90	31.23	4,827,402	+0.22(+0.70%)

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.