Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	26.60	26.63	26.23	26.42	2,035,220	-0.22(-0.81%)
Jul 30, 2012	26.78	26.85	26.52	26.63	1,093,448	-0.05(-0.19%)
Jul 27, 2012	26.30	26.77	25.99	26.68	3,700,197	+0.33(+1.26%)
Jul 26, 2012	26.10	26.44	25.85	26.35	2,296,278	+0.66(+2.58%)
Jul 25, 2012	25.49	26.15	25.26	25.69	3,316,315	+0.45(+1.77%)
Jul 24, 2012	25.46	25.51	25.04	25.24	3,128,309	-0.25(-0.98%)
Jul 23, 2012	25.72	25.75	25.04	25.49	5,429,377	-0.56(-2.17%)
Jul 20, 2012	26.60	26.63	26.04	26.05	3,003,886	-0.60(-2.24%)
Jul 19, 2012	26.90	27.07	26.57	26.65	2,378,273	-0.20(-0.74%)
Jul 18, 2012	26.87	27.08	26.72	26.85	1,975,346	-0.15(-0.55%)
Jul 17, 2012	27.53	27.88	26.37	27.00	4,280,003	-0.22(-0.79%)
Jul 16, 2012	27.12	27.33	26.87	27.22	2,259,235	+0.07(+0.24%)
Jul 14, 2012	26.70	27.22	26.68	27.15	3,748,051	+0.00(+0.00%)
Jul 13, 2012	26.70	27.22	26.68	27.15	3,748,051	+0.48(+1.80%)
Jul 12, 2012	27.27	27.28	26.40	26.67	3,967,664	-0.71(-2.61%)
Jul 11, 2012	27.05	27.46	26.98	27.38	1,846,542	+0.37(+1.35%)
Jul 10, 2012	27.46	27.71	26.92	27.02	1,606,424	-0.20(-0.73%)
Jul 09, 2012	27.17	27.46	26.62	27.22	3,774,442	-0.66(-2.38%)
Jul 06, 2012	27.75	28.05	27.66	27.88	1,092,075	-0.20(-0.71%)
Jul 05, 2012	28.28	28.34	28.01	28.08	808,443	-0.22(-0.76%)
Jul 03, 2012	28.21	28.48	28.12	28.29	1,055,706	+0.08(+0.29%)
Jul 02, 2012	28.34	28.44	28.00	28.21	1,853,763	+0.00(+0.00%)
Jun 30, 2012	28.19	28.54	28.05	28.21	2,150,584	+0.00(+0.00%)
Jun 29, 2012	28.19	28.54	28.05	28.21	2,360,833	+0.58(+2.10%)
Jun 28, 2012	27.51	27.70	27.31	27.63	1,536,176	+0.08(+0.30%)
Jun 27, 2012	27.35	27.70	27.28	27.55	1,347,159	+0.22(+0.79%)
Jun 26, 2012	27.12	27.50	27.12	27.33	1,650,004	+0.20(+0.73%)
Jun 25, 2012	27.46	27.53	26.93	27.13	1,230,086	-0.65(-2.33%)
Jun 22, 2012	27.86	28.00	27.76	27.78	2,947,832	-0.02(-0.06%)
Jun 21, 2012	28.64	28.73	27.63	27.80	1,454,267	-0.86(-3.01%)
Jun 20, 2012	28.81	28.87	28.39	28.66	1,313,737	-0.05(-0.17%)
Jun 19, 2012	28.56	28.94	28.41	28.71	2,258,163	+0.32(+1.11%)
Jun 18, 2012	28.33	28.44	27.78	28.39	1,659,877	+0.08(+0.29%)
Jun 15, 2012	27.95	28.44	27.88	28.31	1,639,594	+0.41(+1.49%)
Jun 14, 2012	27.63	27.98	27.56	27.90	1,439,246	+0.30(+1.08%)
Jun 13, 2012	27.96	28.16	27.55	27.60	1,337,125	-0.50(-1.77%)
Jun 12, 2012	27.96	28.16	27.68	28.09	1,294,787	+0.32(+1.14%)
Jun 11, 2012	28.08	28.24	27.75	27.78	1,800,362	-0.07(-0.24%)
Jun 08, 2012	27.78	27.88	27.38	27.85	1,417,122	+0.07(+0.24%)
Jun 07, 2012	28.23	28.49	27.76	27.78	2,503,544	-0.40(-1.41%)
Jun 06, 2012	27.90	28.21	27.51	28.18	1,253,644	+0.66(+2.41%)
Jun 05, 2012	26.95	27.55	26.87	27.51	1,075,414	+0.56(+2.09%)
Jun 04, 2012	26.95	27.36	26.70	26.95	2,040,853	-0.38(-1.40%)
Jun 02, 2012	28.09	28.11	27.31	27.33	2,161,221	+0.00(+0.00%)
Jun 01, 2012	28.09	28.11	27.31	27.33	2,161,221	-1.15(-4.02%)
May 31, 2012	28.11	28.53	27.86	28.48	2,569,259	+0.33(+1.18%)
May 30, 2012	28.81	28.84	28.11	28.14	1,594,974	-0.96(-3.31%)
May 29, 2012	28.96	29.11	28.58	29.11	1,716,842	+0.50(+1.74%)
May 25, 2012	28.28	28.64	28.24	28.61	2,160,509	+0.32(+1.11%)
May 24, 2012	28.46	28.51	28.06	28.29	2,929,443	+0.00(+0.00%)
May 23, 2012	28.63	28.63	27.75	28.29	3,717,581	-0.40(-1.39%)
May 22, 2012	28.66	29.28	28.53	28.69	2,555,818	-0.03(-0.12%)
May 21, 2012	28.43	28.73	28.23	28.73	1,838,592	+0.43(+1.52%)
May 18, 2012	28.51	28.59	28.06	28.29	2,633,147	-0.15(-0.52%)
May 17, 2012	28.54	28.73	28.29	28.44	3,232,023	-0.17(-0.58%)
May 16, 2012	29.04	29.14	28.61	28.61	2,260,228	-0.25(-0.86%)
May 15, 2012	29.06	29.17	28.79	28.86	1,528,067	-0.20(-0.69%)
May 14, 2012	29.51	29.51	29.06	29.06	1,832,731	-0.73(-2.45%)
May 11, 2012	29.36	30.02	28.78	29.79	2,480,567	+0.37(+1.24%)
May 10, 2012	29.72	30.10	29.39	29.42	1,546,306	-0.13(-0.45%)
May 09, 2012	29.51	29.75	29.22	29.56	3,007,805	-0.35(-1.17%)
May 08, 2012	30.25	30.37	29.61	29.90	2,216,518	-0.63(-2.07%)
May 07, 2012	30.30	30.82	30.29	30.53	1,782,743	+0.13(+0.44%)
May 04, 2012	30.30	30.48	30.17	30.40	2,243,970	-0.15(-0.49%)
May 03, 2012	30.35	30.87	30.27	30.55	1,869,160	-0.15(-0.49%)
May 02, 2012	30.63	30.88	30.45	30.70	1,704,307	-0.28(-0.91%)

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.