Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	29.72	30.41	29.42	29.93	2,182,230	-0.35(-1.16%)
Jul 30, 2012	30.36	30.36	29.93	30.28	1,463,329	+0.15(+0.48%)
Jul 27, 2012	29.22	30.28	29.21	30.13	2,520,626	+0.98(+3.37%)
Jul 26, 2012	28.67	29.37	28.55	29.15	1,932,427	+0.78(+2.74%)
Jul 25, 2012	27.79	28.45	27.64	28.37	1,538,020	+0.54(+1.96%)
Jul 24, 2012	28.07	28.25	27.55	27.83	1,040,860	-0.31(-1.11%)
Jul 23, 2012	28.21	28.43	27.94	28.14	1,545,803	-0.55(-1.93%)
Jul 20, 2012	28.78	29.02	28.64	28.69	1,264,385	-0.38(-1.31%)
Jul 19, 2012	28.20	29.45	27.94	29.07	3,633,811	+1.01(+3.61%)
Jul 18, 2012	27.91	28.25	27.67	28.06	1,523,700	-0.06(-0.21%)
Jul 17, 2012	27.19	28.43	27.16	28.12	4,240,015	+1.25(+4.63%)
Jul 16, 2012	26.60	27.14	26.42	26.87	1,591,874	+0.28(+1.06%)
Jul 13, 2012	25.73	26.78	25.73	26.59	1,614,926	+0.99(+3.88%)
Jul 12, 2012	26.05	26.20	25.41	25.60	1,945,173	-0.48(-1.83%)
Jul 11, 2012	27.01	27.01	25.92	26.08	2,674,711	-0.92(-3.42%)
Jul 10, 2012	27.48	27.63	26.74	27.00	1,263,786	-0.50(-1.80%)
Jul 09, 2012	27.68	27.84	27.44	27.50	1,598,790	-0.21(-0.77%)
Jul 06, 2012	27.53	27.82	27.53	27.71	1,340,030	-0.06(-0.21%)
Jul 05, 2012	27.87	27.96	27.41	27.77	1,760,615	-0.30(-1.07%)
Jul 03, 2012	27.98	28.23	27.88	28.07	973,473	+0.13(+0.45%)
Jul 02, 2012	27.95	28.12	27.77	27.94	1,925,171	+0.17(+0.60%)
Jun 29, 2012	27.29	27.89	27.27	27.78	1,573,767	+0.97(+3.63%)
Jun 28, 2012	26.38	26.87	26.29	26.81	1,463,813	+0.24(+0.92%)
Jun 27, 2012	26.42	26.91	26.19	26.56	1,423,270	+0.20(+0.78%)
Jun 26, 2012	26.32	26.50	25.47	26.36	2,963,347	+0.10(+0.37%)
Jun 25, 2012	27.14	27.51	26.00	26.26	3,267,386	-1.34(-4.86%)
Jun 22, 2012	27.19	27.67	27.05	27.60	2,024,441	+0.51(+1.87%)
Jun 21, 2012	27.68	27.78	26.99	27.10	1,181,697	-0.58(-2.11%)
Jun 20, 2012	27.31	27.87	27.25	27.68	1,369,877	+0.41(+1.50%)
Jun 19, 2012	26.90	27.45	26.75	27.27	1,722,669	+0.40(+1.48%)
Jun 18, 2012	26.84	27.15	26.63	26.87	1,766,617	-0.16(-0.58%)
Jun 15, 2012	26.44	27.11	26.33	27.03	2,001,862	+0.54(+2.06%)
Jun 14, 2012	26.34	26.61	26.22	26.48	2,100,655	+0.26(+1.00%)
Jun 13, 2012	26.76	27.18	26.18	26.22	1,357,241	-0.51(-1.89%)
Jun 12, 2012	26.84	27.02	26.44	26.73	2,270,624	-0.05(-0.18%)
Jun 11, 2012	27.35	27.54	26.75	26.78	1,376,326	-0.37(-1.36%)
Jun 08, 2012	26.70	27.20	26.60	27.15	1,792,736	+0.24(+0.90%)
Jun 07, 2012	27.32	27.48	26.84	26.90	1,610,574	-0.17(-0.61%)
Jun 06, 2012	26.54	27.09	26.44	27.07	1,661,522	+0.71(+2.69%)
Jun 05, 2012	25.95	26.44	25.88	26.36	1,304,415	+0.23(+0.89%)
Jun 04, 2012	26.22	26.59	25.87	26.12	1,691,724	-0.12(-0.45%)
Jun 01, 2012	27.29	27.29	26.16	26.24	1,733,749	-1.04(-3.82%)
May 31, 2012	27.67	27.79	26.84	27.28	1,431,507	-0.42(-1.51%)
May 30, 2012	27.90	27.97	27.67	27.70	2,323,797	-0.50(-1.76%)
May 29, 2012	27.63	28.22	27.59	28.20	1,744,791	+0.72(+2.62%)
May 25, 2012	27.80	27.83	27.33	27.48	2,125,705	-0.26(-0.95%)
May 24, 2012	27.67	27.78	27.15	27.74	2,318,173	+0.14(+0.49%)
May 23, 2012	27.50	27.63	26.99	27.60	2,883,480	-0.15(-0.53%)
May 22, 2012	27.90	28.24	27.58	27.75	3,006,782	-0.12(-0.42%)
May 21, 2012	27.73	27.95	27.51	27.87	3,291,183	+0.16(+0.56%)
May 18, 2012	28.46	28.62	27.65	27.71	2,540,930	-0.64(-2.27%)
May 17, 2012	29.19	29.47	28.33	28.35	1,873,192	-0.87(-2.96%)
May 16, 2012	29.37	29.82	29.19	29.22	1,440,976	-0.14(-0.46%)
May 15, 2012	29.66	30.02	29.25	29.36	1,250,787	-0.41(-1.37%)
May 14, 2012	29.72	30.13	29.27	29.76	1,672,108	-0.23(-0.78%)
May 11, 2012	29.56	30.42	29.56	30.00	1,532,854	+0.02(+0.07%)
May 10, 2012	29.53	30.16	29.44	29.98	2,888,509	+0.51(+1.72%)
May 09, 2012	29.38	29.99	29.36	29.47	2,759,237	-0.59(-1.97%)
May 08, 2012	30.02	30.28	29.68	30.07	1,988,353	-0.03(-0.10%)
May 07, 2012	31.03	31.26	29.08	30.09	5,047,998	-0.37(-1.21%)
May 04, 2012	31.40	31.70	30.43	30.46	2,657,229	-1.26(-3.99%)
May 03, 2012	31.35	31.86	31.12	31.73	2,539,623	+0.47(+1.49%)
May 02, 2012	30.97	31.51	30.48	31.26	1,698,300	+0.15(+0.47%)

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.