Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	29.81	29.87	29.37	29.50	9,801,577	-0.40(-1.35%)
Jul 30, 2012	29.45	30.25	29.42	29.91	13,838,220	+0.39(+1.32%)
Jul 27, 2012	29.01	29.60	28.73	29.52	15,246,232	+0.54(+1.87%)
Jul 26, 2012	28.57	29.30	28.39	28.98	23,007,576	+1.04(+3.74%)
Jul 25, 2012	28.20	28.36	27.78	27.93	16,739,694	-0.10(-0.37%)
Jul 24, 2012	28.46	28.52	27.72	28.03	14,769,784	-0.42(-1.46%)
Jul 23, 2012	28.35	28.59	28.17	28.45	12,458,265	-0.29(-1.02%)
Jul 20, 2012	28.48	28.84	28.26	28.74	12,925,005	+0.08(+0.29%)
Jul 19, 2012	29.33	29.40	28.65	28.66	15,128,918	-0.56(-1.90%)
Jul 18, 2012	29.14	29.44	29.12	29.22	13,018,948	-0.09(-0.32%)
Jul 17, 2012	29.29	29.31	28.81	29.31	11,775,736	+0.25(+0.85%)
Jul 16, 2012	29.30	29.94	28.77	29.06	33,476,518	+0.70(+2.47%)
Jul 13, 2012	28.00	28.49	27.92	28.36	13,247,083	+0.33(+1.18%)
Jul 12, 2012	27.23	28.21	27.22	28.03	16,479,788	+0.43(+1.57%)
Jul 11, 2012	27.87	27.94	27.33	27.60	12,735,159	-0.35(-1.26%)
Jul 10, 2012	28.42	28.51	27.84	27.95	19,909,960	-0.31(-1.11%)
Jul 09, 2012	28.15	28.35	27.67	28.26	19,341,574	-0.37(-1.30%)
Jul 06, 2012	28.82	28.97	28.52	28.64	10,533,692	-0.40(-1.36%)
Jul 05, 2012	28.74	29.14	28.73	29.03	12,356,775	+0.15(+0.53%)
Jul 03, 2012	28.91	29.03	28.72	28.88	6,966,164	-0.06(-0.22%)
Jul 02, 2012	28.40	28.98	28.34	28.94	18,642,222	+0.68(+2.42%)
Jun 29, 2012	28.17	28.35	27.78	28.26	17,424,184	+0.48(+1.74%)
Jun 28, 2012	28.11	28.21	27.33	27.78	12,594,089	-0.44(-1.56%)
Jun 27, 2012	28.20	28.37	28.01	28.22	15,058,844	+0.06(+0.23%)
Jun 26, 2012	27.83	28.32	27.81	28.15	14,359,345	+0.43(+1.56%)
Jun 25, 2012	28.08	28.18	27.69	27.72	17,676,648	-0.84(-2.94%)
Jun 22, 2012	27.49	28.56	27.28	28.56	40,726,620	+1.25(+4.58%)
Jun 21, 2012	28.02	28.09	27.27	27.31	14,285,395	-0.71(-2.54%)
Jun 20, 2012	27.68	28.02	27.66	28.02	13,894,631	+0.28(+1.02%)
Jun 19, 2012	27.63	27.79	27.54	27.74	11,232,745	+0.29(+1.04%)
Jun 18, 2012	26.97	27.54	26.85	27.45	11,956,460	+0.39(+1.44%)
Jun 15, 2012	26.83	27.09	26.73	27.06	13,746,845	+0.44(+1.64%)
Jun 14, 2012	26.35	26.75	26.12	26.63	14,384,982	+0.36(+1.38%)
Jun 13, 2012	26.47	26.74	26.21	26.26	16,286,171	-0.52(-1.93%)
Jun 12, 2012	26.61	26.78	26.45	26.78	11,373,128	+0.19(+0.70%)
Jun 11, 2012	26.80	26.96	26.57	26.59	11,968,465	-0.05(-0.20%)
Jun 08, 2012	26.60	26.65	26.39	26.65	11,350,208	-0.05(-0.20%)
Jun 07, 2012	26.93	26.97	26.64	26.70	10,016,269	+0.11(+0.40%)
Jun 06, 2012	26.28	26.63	26.25	26.59	13,544,509	+0.58(+2.22%)
Jun 05, 2012	26.00	26.18	25.86	26.01	12,440,827	-0.08(-0.31%)
Jun 04, 2012	25.61	26.16	25.61	26.09	18,207,306	+0.44(+1.70%)
Jun 01, 2012	25.98	26.26	25.59	25.66	20,400,938	-0.67(-2.56%)
May 31, 2012	26.91	27.05	26.22	26.33	22,978,066	-0.52(-1.95%)
May 30, 2012	27.13	27.37	26.85	26.86	20,065,134	-0.64(-2.32%)
May 29, 2012	27.46	27.65	27.20	27.49	19,693,690	+0.21(+0.76%)
May 25, 2012	27.29	27.52	27.19	27.29	12,884,121	-0.09(-0.33%)
May 24, 2012	27.36	27.66	27.15	27.38	13,944,457	+0.14(+0.50%)
May 23, 2012	26.89	27.31	26.83	27.24	18,104,788	+0.18(+0.66%)
May 22, 2012	26.61	27.26	26.61	27.06	20,336,066	+0.50(+1.87%)
May 21, 2012	25.89	26.59	25.75	26.57	14,298,284	+0.82(+3.18%)
May 18, 2012	26.25	26.34	25.71	25.75	28,371,464	-0.54(-2.06%)
May 17, 2012	26.74	27.03	26.29	26.29	19,486,930	-0.58(-2.14%)
May 16, 2012	26.74	27.02	26.58	26.86	18,961,860	+0.26(+0.98%)
May 15, 2012	26.57	26.90	26.57	26.60	13,795,113	-0.03(-0.09%)
May 14, 2012	26.65	27.00	26.43	26.63	17,802,400	-0.27(-1.02%)
May 11, 2012	26.77	27.14	26.75	26.90	8,919,811	-0.06(-0.21%)
May 10, 2012	26.99	27.26	26.84	26.96	14,757,897	+0.17(+0.64%)
May 09, 2012	26.76	27.14	26.59	26.79	19,363,764	-0.16(-0.61%)
May 08, 2012	26.94	27.17	26.50	26.95	15,996,117	-0.08(-0.31%)
May 07, 2012	26.68	27.17	26.68	27.04	14,766,742	+0.16(+0.61%)
May 04, 2012	26.51	27.12	26.31	26.87	25,653,704	+0.31(+1.19%)
May 03, 2012	27.84	27.95	26.32	26.56	52,398,124	-1.32(-4.73%)
May 02, 2012	27.74	28.11	27.53	27.88	27,649,106	-0.21(-0.73%)

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.