Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	30.55	31.25	30.24	30.76	2,123,283	-0.36(-1.16%)
Jul 30, 2012	31.20	31.20	30.76	31.12	1,423,801	+0.15(+0.48%)
Jul 27, 2012	30.03	31.12	30.02	30.97	2,452,538	+1.01(+3.37%)
Jul 26, 2012	29.47	30.19	29.34	29.96	1,880,228	+0.80(+2.74%)
Jul 25, 2012	28.56	29.23	28.41	29.16	1,496,475	+0.56(+1.96%)
Jul 24, 2012	28.85	29.04	28.31	28.60	1,012,744	-0.32(-1.11%)
Jul 23, 2012	28.99	29.22	28.72	28.92	1,504,048	-0.57(-1.93%)
Jul 20, 2012	29.58	29.83	29.43	29.49	1,230,231	-0.39(-1.31%)
Jul 19, 2012	28.98	30.27	28.72	29.88	3,535,653	+1.04(+3.61%)
Jul 18, 2012	28.68	29.03	28.44	28.84	1,482,542	-0.06(-0.21%)
Jul 17, 2012	27.94	29.22	27.91	28.90	4,125,482	+1.28(+4.63%)
Jul 16, 2012	27.34	27.89	27.15	27.62	1,548,874	+0.29(+1.06%)
Jul 13, 2012	26.44	27.52	26.44	27.33	1,571,303	+1.02(+3.88%)
Jul 12, 2012	26.77	26.93	26.12	26.31	1,892,630	-0.49(-1.83%)
Jul 11, 2012	27.76	27.76	26.64	26.80	2,602,461	-0.95(-3.42%)
Jul 10, 2012	28.24	28.40	27.48	27.75	1,229,649	-0.51(-1.80%)
Jul 09, 2012	28.45	28.61	28.20	28.26	1,555,603	-0.22(-0.77%)
Jul 06, 2012	28.29	28.59	28.29	28.48	1,303,833	-0.06(-0.21%)
Jul 05, 2012	28.64	28.74	28.17	28.54	1,713,057	-0.31(-1.07%)
Jul 03, 2012	28.76	29.02	28.65	28.85	947,178	+0.13(+0.45%)
Jul 02, 2012	28.73	28.90	28.54	28.72	1,873,168	+0.17(+0.60%)
Jun 29, 2012	28.05	28.66	28.03	28.55	1,531,256	+1.00(+3.63%)
Jun 28, 2012	27.11	27.62	27.02	27.55	1,424,272	+0.25(+0.92%)
Jun 27, 2012	27.15	27.66	26.92	27.30	1,384,824	+0.21(+0.78%)
Jun 26, 2012	27.05	27.24	26.18	27.09	2,883,300	+0.10(+0.37%)
Jun 25, 2012	27.89	28.27	26.72	26.99	3,179,126	-1.38(-4.86%)
Jun 22, 2012	27.94	28.43	27.80	28.37	1,969,756	+0.52(+1.87%)
Jun 21, 2012	28.45	28.55	27.74	27.85	1,149,777	-0.60(-2.11%)
Jun 20, 2012	28.07	28.64	28.01	28.45	1,332,874	+0.42(+1.50%)
Jun 19, 2012	27.65	28.21	27.49	28.03	1,676,136	+0.41(+1.48%)
Jun 18, 2012	27.58	27.90	27.37	27.62	1,718,897	-0.16(-0.58%)
Jun 15, 2012	27.17	27.86	27.06	27.78	1,947,787	+0.56(+2.06%)
Jun 14, 2012	27.07	27.35	26.95	27.22	2,043,912	+0.27(+1.00%)
Jun 13, 2012	27.50	27.93	26.91	26.95	1,320,579	-0.52(-1.89%)
Jun 12, 2012	27.58	27.77	27.17	27.47	2,209,289	-0.05(-0.18%)
Jun 11, 2012	28.11	28.30	27.49	27.52	1,339,149	-0.38(-1.36%)
Jun 08, 2012	27.44	27.95	27.34	27.90	1,744,310	+0.25(+0.90%)
Jun 07, 2012	28.08	28.24	27.59	27.65	1,567,069	-0.17(-0.61%)
Jun 06, 2012	27.28	27.84	27.17	27.82	1,616,641	+0.73(+2.69%)
Jun 05, 2012	26.67	27.17	26.59	27.09	1,269,180	+0.24(+0.89%)
Jun 04, 2012	26.95	27.33	26.59	26.85	1,646,027	-0.12(-0.44%)
Jun 01, 2012	28.05	28.05	26.89	26.97	1,686,917	-1.07(-3.82%)
May 31, 2012	28.44	28.56	27.59	28.04	1,392,839	-0.43(-1.51%)
May 30, 2012	28.67	28.75	28.44	28.47	2,261,026	-0.51(-1.76%)
May 29, 2012	28.40	29.00	28.35	28.98	1,697,660	+0.74(+2.62%)
May 25, 2012	28.57	28.60	28.09	28.24	2,068,285	-0.27(-0.95%)
May 24, 2012	28.44	28.55	27.90	28.51	2,255,554	+0.14(+0.49%)
May 23, 2012	28.26	28.40	27.74	28.37	2,805,591	-0.15(-0.53%)
May 22, 2012	28.67	29.03	28.35	28.52	2,925,562	-0.12(-0.42%)
May 21, 2012	28.50	28.73	28.27	28.64	3,202,281	+0.16(+0.56%)
May 18, 2012	29.25	29.41	28.42	28.48	2,472,294	-0.66(-2.26%)
May 17, 2012	30.00	30.29	29.12	29.14	1,822,593	-0.89(-2.96%)
May 16, 2012	30.19	30.65	30.00	30.03	1,402,052	-0.14(-0.46%)
May 15, 2012	30.48	30.85	30.06	30.17	1,217,001	-0.42(-1.37%)
May 14, 2012	30.55	30.97	30.08	30.59	1,626,941	-0.24(-0.78%)
May 11, 2012	30.38	31.26	30.38	30.83	1,491,448	+0.02(+0.06%)
May 10, 2012	30.35	31.00	30.26	30.81	2,810,484	+0.52(+1.72%)
May 09, 2012	30.20	30.82	30.17	30.29	2,684,704	-0.61(-1.97%)
May 08, 2012	30.85	31.12	30.50	30.90	1,934,643	-0.03(-0.10%)
May 07, 2012	31.89	32.13	29.89	30.93	4,911,640	-0.38(-1.21%)
May 04, 2012	32.27	32.58	31.27	31.31	2,585,451	-1.30(-3.99%)
May 03, 2012	32.22	32.74	31.98	32.61	2,471,022	+0.48(+1.49%)
May 02, 2012	31.83	32.38	31.33	32.13	1,652,425	+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.