Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	30.82	31.14	30.51	30.55	2,479,910	-0.40(-1.29%)
Jul 30, 2012	31.05	31.34	30.74	30.95	1,257,066	-0.02(-0.06%)
Jul 27, 2012	30.67	31.39	30.60	30.97	2,221,459	+0.47(+1.56%)
Jul 26, 2012	30.74	31.23	30.17	30.50	1,682,692	+0.41(+1.35%)
Jul 25, 2012	30.21	30.42	29.85	30.09	2,177,101	+0.13(+0.43%)
Jul 24, 2012	30.46	30.59	29.83	29.96	2,408,043	-0.34(-1.12%)
Jul 23, 2012	30.36	30.81	29.91	30.30	3,440,174	-0.71(-2.29%)
Jul 20, 2012	31.33	31.49	30.67	31.01	2,244,725	-0.55(-1.74%)
Jul 19, 2012	31.11	31.81	30.91	31.56	2,629,725	+0.49(+1.58%)
Jul 18, 2012	30.54	31.29	30.44	31.07	2,996,324	+0.48(+1.57%)
Jul 17, 2012	29.82	30.65	29.63	30.59	5,496,462	+1.10(+3.73%)
Jul 16, 2012	29.21	29.65	28.96	29.49	2,334,334	+0.31(+1.06%)
Jul 13, 2012	28.34	29.32	28.34	29.18	1,950,335	+0.79(+2.78%)
Jul 12, 2012	27.57	28.56	27.32	28.39	3,314,182	+0.53(+1.90%)
Jul 11, 2012	27.89	28.20	27.32	27.86	2,620,596	-0.07(-0.25%)
Jul 10, 2012	27.62	28.22	27.41	27.93	2,439,307	+0.41(+1.49%)
Jul 09, 2012	27.45	27.68	27.21	27.52	1,664,153	+0.11(+0.40%)
Jul 06, 2012	27.84	27.91	27.21	27.41	1,507,268	-0.62(-2.21%)
Jul 05, 2012	27.60	28.14	27.55	28.03	1,084,863	+0.40(+1.45%)
Jul 03, 2012	27.34	27.95	27.02	27.63	1,273,818	+0.07(+0.25%)
Jul 02, 2012	27.79	28.00	27.17	27.56	1,153,246	-0.03(-0.11%)
Jun 29, 2012	26.90	27.76	26.70	27.59	2,404,251	+1.20(+4.55%)
Jun 28, 2012	26.52	26.74	26.04	26.39	1,929,284	-0.36(-1.35%)
Jun 27, 2012	27.20	27.30	26.54	26.75	1,694,514	-0.36(-1.33%)
Jun 26, 2012	26.97	27.46	26.74	27.11	2,260,346	+0.21(+0.80%)
Jun 25, 2012	27.25	27.30	26.81	26.89	1,908,184	-0.66(-2.38%)
Jun 22, 2012	27.80	27.88	27.29	27.55	2,605,972	-0.13(-0.49%)
Jun 21, 2012	28.48	28.54	27.53	27.68	2,801,834	-0.78(-2.72%)
Jun 20, 2012	28.37	28.68	27.95	28.46	1,634,600	+0.19(+0.67%)
Jun 19, 2012	27.76	28.52	27.69	28.27	1,504,791	+0.64(+2.32%)
Jun 18, 2012	27.46	27.76	26.97	27.63	1,929,157	+0.12(+0.44%)
Jun 15, 2012	26.76	27.57	26.63	27.51	2,617,771	+0.89(+3.34%)
Jun 14, 2012	26.54	26.69	26.13	26.62	3,239,672	+0.22(+0.83%)
Jun 13, 2012	27.55	27.57	26.28	26.40	3,512,577	-1.35(-4.86%)
Jun 12, 2012	27.37	28.00	27.30	27.75	4,647,342	+0.62(+2.29%)
Jun 11, 2012	27.89	28.04	27.07	27.13	2,138,198	-0.51(-1.85%)
Jun 08, 2012	27.32	27.78	27.14	27.64	2,380,041	+0.31(+1.13%)
Jun 07, 2012	27.93	28.05	26.92	27.33	3,888,466	-0.26(-0.94%)
Jun 06, 2012	26.92	27.67	26.83	27.59	3,098,991	+0.89(+3.33%)
Jun 05, 2012	26.54	26.88	26.33	26.70	2,268,759	+0.06(+0.23%)
Jun 04, 2012	27.00	27.18	26.26	26.64	1,697,053	-0.05(-0.19%)
Jun 01, 2012	27.53	27.63	26.59	26.69	2,830,123	-1.28(-4.58%)
May 31, 2012	28.30	28.30	27.60	27.97	2,869,835	-0.22(-0.78%)
May 30, 2012	28.49	28.68	28.02	28.19	2,074,874	-0.53(-1.85%)
May 29, 2012	28.55	28.89	28.19	28.72	2,254,043	+0.30(+1.06%)
May 25, 2012	28.11	28.53	27.98	28.42	1,997,213	+0.39(+1.39%)
May 24, 2012	28.18	28.20	27.60	28.03	2,189,987	-0.15(-0.53%)
May 23, 2012	27.91	28.27	27.43	28.18	3,434,745	+0.08(+0.28%)
May 22, 2012	26.17	28.38	26.02	28.10	11,306,505	+1.94(+7.42%)
May 21, 2012	25.70	26.52	25.57	26.16	6,069,665	+0.54(+2.11%)
May 18, 2012	25.61	26.03	25.43	25.62	3,564,442	+0.06(+0.23%)
May 17, 2012	26.35	26.58	25.48	25.56	4,443,908	-0.77(-2.92%)
May 16, 2012	26.76	27.01	26.28	26.33	3,671,075	-0.41(-1.53%)
May 15, 2012	27.06	27.60	26.61	26.74	2,650,923	-0.28(-1.04%)
May 14, 2012	27.32	27.69	26.93	27.02	3,537,224	-0.43(-1.57%)
May 11, 2012	27.51	27.87	27.36	27.45	2,352,072	-0.24(-0.87%)
May 10, 2012	28.01	28.19	27.58	27.69	1,584,507	-0.15(-0.54%)
May 09, 2012	27.46	28.10	27.08	27.84	2,630,139	+0.19(+0.69%)
May 08, 2012	27.96	28.08	26.98	27.65	3,110,643	-0.55(-1.95%)
May 07, 2012	28.17	28.67	28.10	28.20	2,829,597	-0.11(-0.39%)
May 04, 2012	28.85	29.21	28.28	28.31	2,054,570	-0.66(-2.28%)
May 03, 2012	30.08	30.08	28.78	28.97	3,283,882	-1.13(-3.75%)
May 02, 2012	28.84	30.13	28.61	30.10	3,830,321	+1.27(+4.41%)

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.