Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	27.64	27.82	27.11	27.28	17,932,786	-0.35(-1.25%)
Jul 30, 2012	27.46	27.94	27.21	27.62	12,821,577	-0.06(-0.21%)
Jul 27, 2012	27.06	27.89	26.78	27.68	27,066,364	+0.87(+3.26%)
Jul 26, 2012	26.21	26.94	26.14	26.81	24,493,572	+1.04(+4.03%)
Jul 25, 2012	26.13	26.21	25.54	25.77	13,189,563	-0.21(-0.79%)
Jul 24, 2012	26.10	26.22	25.54	25.98	22,604,302	+0.03(+0.13%)
Jul 23, 2012	24.78	26.14	24.08	25.94	31,061,678	+0.61(+2.41%)
Jul 20, 2012	25.37	25.94	25.19	25.33	37,197,780	+0.46(+1.85%)
Jul 19, 2012	25.07	25.15	24.74	24.87	16,942,496	+0.03(+0.13%)
Jul 18, 2012	24.10	24.94	24.03	24.84	19,875,098	+0.63(+2.62%)
Jul 17, 2012	23.99	24.30	23.46	24.21	14,888,756	+0.33(+1.38%)
Jul 16, 2012	23.69	24.06	23.30	23.88	11,618,723	+0.16(+0.69%)
Jul 13, 2012	23.42	23.79	23.42	23.71	10,655,965	+0.32(+1.37%)
Jul 12, 2012	23.14	23.59	22.74	23.39	16,053,007	-0.10(-0.42%)
Jul 11, 2012	23.37	23.69	23.29	23.49	14,512,264	+0.14(+0.60%)
Jul 10, 2012	24.01	24.25	23.12	23.35	16,796,100	-0.53(-2.21%)
Jul 09, 2012	24.00	24.21	23.70	23.88	14,444,126	-0.25(-1.02%)
Jul 06, 2012	23.88	24.18	23.71	24.12	12,750,534	-0.21(-0.88%)
Jul 05, 2012	24.46	24.65	24.14	24.34	15,500,759	-0.31(-1.27%)
Jul 03, 2012	23.77	24.67	23.73	24.65	16,690,903	+1.10(+4.69%)
Jul 02, 2012	23.43	23.76	23.29	23.55	17,056,648	+0.17(+0.74%)
Jun 29, 2012	23.38	23.56	23.14	23.37	21,442,044	+0.58(+2.53%)
Jun 28, 2012	22.53	22.89	22.30	22.80	19,409,848	+0.40(+1.76%)
Jun 27, 2012	22.11	22.53	21.91	22.40	23,090,342	+0.42(+1.91%)
Jun 26, 2012	22.24	22.25	21.64	21.98	23,089,742	-0.23(-1.04%)
Jun 25, 2012	22.56	22.61	21.86	22.21	22,814,422	-0.68(-2.95%)
Jun 22, 2012	23.57	23.57	22.89	22.89	28,680,626	-0.45(-1.94%)
Jun 21, 2012	24.21	24.28	23.29	23.34	25,797,336	-1.00(-4.13%)
Jun 20, 2012	24.09	24.58	23.98	24.35	18,425,918	+0.15(+0.61%)
Jun 19, 2012	24.09	24.54	23.86	24.20	15,525,470	+0.35(+1.48%)
Jun 18, 2012	24.03	24.07	23.59	23.84	16,323,673	-0.40(-1.66%)
Jun 15, 2012	23.92	24.31	23.60	24.25	22,185,872	+0.63(+2.68%)
Jun 14, 2012	23.26	23.74	23.09	23.61	18,095,966	+0.38(+1.63%)
Jun 13, 2012	22.94	23.51	22.86	23.23	18,739,222	+0.07(+0.32%)
Jun 12, 2012	22.86	23.23	22.67	23.16	16,643,412	+0.52(+2.29%)
Jun 11, 2012	23.32	23.36	22.64	22.64	15,526,469	-0.38(-1.65%)
Jun 08, 2012	23.04	23.08	22.60	23.02	22,598,862	-0.14(-0.60%)
Jun 07, 2012	23.36	23.71	22.90	23.16	37,802,856	+0.02(+0.11%)
Jun 06, 2012	24.26	24.70	22.70	23.14	58,539,596	-0.84(-3.50%)
Jun 05, 2012	24.12	24.44	23.71	23.98	21,338,930	-0.33(-1.36%)
Jun 04, 2012	24.65	24.82	23.57	24.30	23,217,544	-0.30(-1.20%)
Jun 01, 2012	24.15	24.93	23.94	24.60	20,278,860	-0.07(-0.30%)
May 31, 2012	25.00	25.04	23.89	24.67	22,171,986	-0.25(-0.99%)
May 30, 2012	25.89	25.89	24.81	24.92	19,834,364	-1.35(-5.15%)
May 29, 2012	26.08	26.60	25.96	26.28	12,476,688	+0.53(+2.04%)
May 25, 2012	25.79	26.10	25.66	25.75	8,792,060	-0.03(-0.13%)
May 24, 2012	25.77	25.90	25.37	25.78	17,690,652	+0.07(+0.29%)
May 23, 2012	24.93	25.74	24.68	25.71	18,458,954	+0.44(+1.75%)
May 22, 2012	25.63	26.05	25.08	25.27	15,299,262	-0.32(-1.25%)
May 21, 2012	24.76	25.64	24.67	25.59	13,661,769	+1.02(+4.14%)
May 18, 2012	24.76	25.00	24.47	24.57	16,001,865	-0.06(-0.23%)
May 17, 2012	24.81	25.11	24.56	24.63	17,992,052	-0.16(-0.66%)
May 16, 2012	25.13	25.61	24.75	24.79	15,663,526	-0.31(-1.24%)
May 15, 2012	25.85	25.87	24.92	25.10	19,281,250	-0.82(-3.17%)
May 14, 2012	25.90	26.20	25.62	25.92	14,865,509	-0.21(-0.79%)
May 11, 2012	26.30	26.73	26.10	26.13	14,374,318	-0.39(-1.49%)
May 10, 2012	26.96	27.09	26.45	26.52	14,790,255	-0.09(-0.34%)
May 09, 2012	26.32	26.86	26.08	26.61	16,708,675	-0.22(-0.83%)
May 08, 2012	26.32	26.87	25.93	26.83	17,763,828	+0.22(+0.83%)
May 07, 2012	26.67	26.87	26.24	26.61	13,496,009	-0.09(-0.34%)
May 04, 2012	27.65	27.70	26.66	26.70	22,023,556	-1.26(-4.49%)
May 03, 2012	28.40	28.51	27.79	27.96	14,619,323	-0.35(-1.25%)
May 02, 2012	28.41	28.73	28.13	28.31	14,176,957	-0.44(-1.54%)

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.