Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	30.73	31.20	30.55	30.85	5,316,412	-0.06(-0.18%)
Jul 30, 2012	30.53	31.13	30.39	30.91	3,926,960	+0.34(+1.10%)
Jul 27, 2012	29.80	30.83	29.79	30.57	6,582,264	+1.04(+3.51%)
Jul 26, 2012	30.16	30.18	29.25	29.53	5,544,439	-0.16(-0.54%)
Jul 25, 2012	29.96	30.02	29.32	29.70	5,266,241	-0.12(-0.40%)
Jul 24, 2012	30.23	30.38	29.54	29.81	4,439,634	-0.47(-1.54%)
Jul 23, 2012	29.97	30.39	29.91	30.28	2,095,304	+0.02(+0.08%)
Jul 20, 2012	30.51	30.68	30.21	30.25	4,093,964	-0.37(-1.22%)
Jul 19, 2012	30.56	30.99	30.41	30.63	4,038,984	+0.11(+0.35%)
Jul 18, 2012	30.20	30.64	30.09	30.52	3,879,397	+0.13(+0.43%)
Jul 17, 2012	29.64	30.77	29.56	30.39	6,963,006	+0.83(+2.79%)
Jul 16, 2012	29.46	29.66	29.32	29.56	2,902,471	+0.02(+0.08%)
Jul 13, 2012	29.32	29.73	29.19	29.54	4,648,654	+0.30(+1.04%)
Jul 12, 2012	29.43	29.49	29.01	29.24	6,005,016	-0.27(-0.90%)
Jul 11, 2012	29.78	29.94	29.24	29.50	5,314,545	-0.25(-0.83%)
Jul 10, 2012	29.89	29.99	29.46	29.75	5,652,004	-0.05(-0.17%)
Jul 09, 2012	29.48	30.02	29.38	29.80	5,793,278	+0.17(+0.59%)
Jul 06, 2012	28.88	29.78	28.73	29.63	9,188,477	+0.45(+1.53%)
Jul 05, 2012	27.90	29.63	27.82	29.18	12,575,972	+1.72(+6.26%)
Jul 03, 2012	28.21	28.21	27.31	27.46	4,102,355	-0.70(-2.47%)
Jul 02, 2012	28.22	28.37	27.95	28.16	4,861,308	-0.07(-0.24%)
Jun 29, 2012	28.01	28.24	27.79	28.22	5,433,126	+0.58(+2.11%)
Jun 28, 2012	26.87	27.69	26.78	27.64	5,841,338	+0.61(+2.27%)
Jun 27, 2012	26.91	27.13	26.62	27.03	4,243,256	+0.12(+0.44%)
Jun 26, 2012	26.82	27.05	26.51	26.91	5,213,661	+0.15(+0.56%)
Jun 25, 2012	26.71	27.00	26.53	26.76	5,608,518	-0.12(-0.44%)
Jun 22, 2012	27.19	27.28	26.85	26.88	12,960,421	-0.29(-1.05%)
Jun 21, 2012	27.81	27.87	26.98	27.16	5,795,797	-0.57(-2.06%)
Jun 20, 2012	27.60	27.82	27.48	27.73	4,048,042	+0.17(+0.61%)
Jun 19, 2012	27.25	27.66	26.96	27.57	5,014,065	+0.44(+1.62%)
Jun 18, 2012	27.32	27.42	26.90	27.13	5,899,909	-0.51(-1.84%)
Jun 15, 2012	27.41	27.65	27.36	27.64	8,473,029	+0.44(+1.62%)
Jun 14, 2012	27.00	27.46	26.93	27.19	5,250,139	+0.28(+1.04%)
Jun 13, 2012	27.40	27.50	26.84	26.92	5,292,453	-0.66(-2.39%)
Jun 12, 2012	27.60	28.04	27.31	27.57	4,849,011	+0.29(+1.07%)
Jun 11, 2012	28.13	28.16	27.26	27.28	4,206,095	-0.69(-2.46%)
Jun 08, 2012	27.34	28.02	27.30	27.97	5,308,056	+0.69(+2.52%)
Jun 07, 2012	27.62	27.65	27.09	27.28	7,831,982	-0.12(-0.45%)
Jun 06, 2012	27.54	27.75	27.28	27.41	7,132,095	+0.11(+0.39%)
Jun 05, 2012	27.23	27.39	27.08	27.30	10,149,990	+0.00(+0.00%)
Jun 04, 2012	27.62	27.68	27.03	27.30	8,799,976	-0.24(-0.86%)
Jun 01, 2012	27.62	27.97	27.30	27.54	10,680,152	-0.69(-2.44%)
May 31, 2012	28.81	29.19	28.21	28.23	18,349,144	-1.85(-6.15%)
May 30, 2012	29.72	30.39	29.48	30.07	10,241,209	-1.12(-3.59%)
May 29, 2012	31.23	31.26	30.66	31.20	5,548,758	+0.09(+0.30%)
May 25, 2012	30.79	31.39	30.79	31.10	5,303,751	+0.28(+0.90%)
May 24, 2012	30.24	30.87	30.18	30.83	5,462,476	+0.68(+2.27%)
May 23, 2012	29.88	30.23	29.69	30.14	4,158,472	+0.17(+0.56%)
May 22, 2012	29.51	30.18	29.41	29.98	5,931,763	+0.55(+1.88%)
May 21, 2012	29.13	29.52	29.01	29.42	4,726,055	+0.35(+1.21%)
May 18, 2012	28.76	29.42	28.75	29.07	7,658,827	+0.47(+1.66%)
May 17, 2012	29.03	29.43	28.57	28.60	9,372,996	-0.26(-0.90%)
May 16, 2012	28.90	29.17	28.42	28.85	8,912,840	-0.04(-0.13%)
May 15, 2012	28.95	29.19	28.74	28.89	7,274,415	-0.22(-0.76%)
May 14, 2012	29.50	29.67	29.09	29.11	5,635,783	-0.57(-1.91%)
May 11, 2012	29.88	30.05	29.61	29.68	7,947,638	-0.30(-0.99%)
May 10, 2012	30.54	30.83	29.79	29.98	20,577,026	-1.36(-4.33%)
May 09, 2012	31.05	31.76	30.91	31.33	9,068,450	+0.00(+0.00%)
May 08, 2012	30.71	31.54	30.46	31.33	10,671,649	+0.40(+1.29%)
May 07, 2012	30.76	31.10	30.71	30.93	5,401,473	+0.10(+0.32%)
May 04, 2012	31.55	31.56	30.66	30.83	10,003,049	-0.74(-2.34%)
May 03, 2012	31.10	31.85	31.03	31.57	9,684,204	+0.34(+1.10%)
May 02, 2012	30.95	31.42	30.90	31.23	4,828,056	+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.