Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	26.61	27.03	26.04	26.18	776,080	-0.55(-2.06%)
Jul 30, 2012	26.52	27.10	26.29	26.73	585,575	+0.20(+0.75%)
Jul 27, 2012	26.15	26.94	25.66	26.53	1,509,699	+0.65(+2.51%)
Jul 26, 2012	26.52	26.67	25.39	25.88	1,274,332	-0.03(-0.12%)
Jul 25, 2012	26.54	26.75	25.66	25.91	1,048,150	-0.42(-1.60%)
Jul 24, 2012	27.02	27.18	25.97	26.33	896,228	-0.64(-2.37%)
Jul 23, 2012	27.02	27.12	26.51	26.97	1,303,850	-1.13(-4.02%)
Jul 20, 2012	27.51	28.56	27.13	28.10	1,658,372	+0.31(+1.12%)
Jul 19, 2012	26.97	28.21	26.85	27.79	1,133,362	+1.05(+3.93%)
Jul 18, 2012	26.07	27.27	25.95	26.74	831,973	+0.50(+1.91%)
Jul 17, 2012	26.25	26.55	25.09	26.24	1,140,602	+0.24(+0.92%)
Jul 16, 2012	25.39	26.41	25.09	26.00	1,343,571	+0.51(+2.00%)
Jul 13, 2012	24.47	25.69	24.44	25.49	1,251,661	+1.08(+4.42%)
Jul 12, 2012	23.75	24.74	23.45	24.41	990,551	+0.36(+1.50%)
Jul 11, 2012	23.81	24.25	23.64	24.05	528,692	+0.36(+1.52%)
Jul 10, 2012	24.73	24.95	23.53	23.69	791,660	-0.90(-3.66%)
Jul 09, 2012	24.34	24.75	23.90	24.59	1,031,458	+0.12(+0.49%)
Jul 06, 2012	24.87	25.00	24.21	24.47	582,636	-0.83(-3.28%)
Jul 05, 2012	25.92	26.03	25.29	25.30	1,394,698	-0.84(-3.21%)
Jul 03, 2012	24.58	26.20	24.58	26.14	1,024,868	+1.71(+7.00%)
Jul 02, 2012	24.07	24.44	23.28	24.43	1,259,538	+0.25(+1.03%)
Jun 29, 2012	23.43	24.29	22.99	24.18	2,211,961	+1.63(+7.23%)
Jun 28, 2012	22.26	23.03	22.23	22.55	1,278,326	+0.05(+0.22%)
Jun 27, 2012	22.86	23.16	22.38	22.50	1,620,271	-0.13(-0.57%)
Jun 26, 2012	22.44	22.82	22.26	22.63	1,493,195	+0.26(+1.16%)
Jun 25, 2012	22.76	22.83	22.02	22.37	1,057,888	-0.88(-3.78%)
Jun 22, 2012	23.19	23.50	22.64	23.25	4,015,555	+0.46(+2.02%)
Jun 21, 2012	25.07	25.07	22.59	22.79	1,813,206	-2.28(-9.09%)
Jun 20, 2012	25.80	26.18	24.67	25.07	1,292,718	-0.65(-2.53%)
Jun 19, 2012	24.67	25.72	24.66	25.72	1,844,727	+1.27(+5.19%)
Jun 18, 2012	24.92	25.00	23.88	24.45	1,757,128	-0.41(-1.65%)
Jun 15, 2012	24.45	24.93	24.18	24.86	1,448,703	+0.51(+2.09%)
Jun 14, 2012	24.00	24.61	23.73	24.35	1,341,941	+0.50(+2.10%)
Jun 13, 2012	24.60	24.84	23.85	23.85	1,341,649	-0.88(-3.56%)
Jun 12, 2012	24.33	24.79	23.86	24.73	1,136,834	+0.61(+2.53%)
Jun 11, 2012	25.60	25.64	24.07	24.12	1,403,390	-0.98(-3.90%)
Jun 08, 2012	25.23	25.32	24.59	25.10	1,641,558	-0.48(-1.88%)
Jun 07, 2012	26.13	26.64	25.44	25.58	1,610,748	+0.06(+0.24%)
Jun 06, 2012	25.06	26.22	25.06	25.52	1,194,936	+0.75(+3.03%)
Jun 05, 2012	24.35	25.34	24.22	24.77	1,377,797	+0.32(+1.31%)
Jun 04, 2012	23.75	24.88	23.33	24.45	3,373,782	+0.66(+2.77%)
Jun 01, 2012	24.67	24.71	23.44	23.79	3,440,613	-1.90(-7.40%)
May 31, 2012	26.32	26.32	24.79	25.69	2,866,991	-0.51(-1.95%)
May 30, 2012	27.19	27.26	26.01	26.20	1,145,541	-1.54(-5.55%)
May 29, 2012	26.86	28.01	26.86	27.74	1,221,292	+0.99(+3.70%)
May 25, 2012	26.35	26.80	26.24	26.75	1,352,879	+0.28(+1.06%)
May 24, 2012	26.32	26.63	25.85	26.47	1,932,981	+0.20(+0.76%)
May 23, 2012	25.56	26.34	24.76	26.27	1,398,431	+0.29(+1.12%)
May 22, 2012	26.29	27.10	25.69	25.98	1,600,189	-0.37(-1.40%)
May 21, 2012	24.85	26.57	24.81	26.35	1,596,064	+1.68(+6.81%)
May 18, 2012	25.09	25.48	24.51	24.67	1,164,076	-0.33(-1.32%)
May 17, 2012	25.79	26.03	24.85	25.00	1,600,523	-0.62(-2.42%)
May 16, 2012	26.08	26.85	25.38	25.62	1,210,383	-0.22(-0.85%)
May 15, 2012	27.12	27.36	25.64	25.84	1,774,213	-1.33(-4.90%)
May 14, 2012	27.29	27.64	27.00	27.17	1,232,882	-0.54(-1.95%)
May 11, 2012	27.69	28.67	27.48	27.71	1,462,005	-0.20(-0.72%)
May 10, 2012	28.12	28.86	27.84	27.91	1,458,259	+0.16(+0.58%)
May 09, 2012	27.83	28.64	27.26	27.75	2,544,727	-0.63(-2.22%)
May 08, 2012	29.51	29.57	27.54	28.38	2,626,422	-1.48(-4.96%)
May 07, 2012	29.98	30.63	29.45	29.86	2,428,087	-0.34(-1.13%)
May 04, 2012	30.97	31.12	30.01	30.20	1,274,249	-1.19(-3.79%)
May 03, 2012	32.75	32.98	30.93	31.39	1,359,780	-1.34(-4.09%)
May 02, 2012	32.85	33.05	32.40	32.73	750,636	-0.57(-1.71%)

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.