Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	28.55	28.66	28.30	28.31	41,073,472	-0.10(-0.35%)
Jul 30, 2012	28.38	28.55	28.35	28.41	24,497,046	-0.17(-0.59%)
Jul 27, 2012	28.09	28.64	28.02	28.58	46,678,376	+0.82(+2.94%)
Jul 26, 2012	27.62	27.83	27.50	27.76	46,180,384	+0.58(+2.12%)
Jul 25, 2012	27.26	27.36	27.04	27.19	26,107,936	+0.12(+0.43%)
Jul 24, 2012	27.32	27.33	26.89	27.07	15,976,603	-0.12(-0.43%)
Jul 23, 2012	27.09	27.31	26.88	27.19	28,684,200	-0.68(-2.45%)
Jul 20, 2012	27.95	28.02	27.80	27.87	20,843,092	-0.42(-1.49%)
Jul 19, 2012	28.18	28.33	28.09	28.29	24,406,932	+0.28(+1.01%)
Jul 18, 2012	27.73	28.12	27.71	28.01	29,847,996	-0.10(-0.35%)
Jul 17, 2012	27.97	28.16	27.65	28.11	39,872,300	+0.33(+1.20%)
Jul 16, 2012	27.68	27.84	27.56	27.77	18,818,432	-0.06(-0.20%)
Jul 13, 2012	27.54	27.87	27.53	27.83	28,494,572	+0.51(+1.86%)
Jul 12, 2012	27.24	27.47	27.09	27.32	32,352,378	-0.44(-1.58%)
Jul 11, 2012	27.74	27.89	27.57	27.76	40,504,488	+0.13(+0.46%)
Jul 10, 2012	28.16	28.19	27.53	27.63	32,904,964	-0.28(-0.99%)
Jul 09, 2012	27.89	27.94	27.75	27.91	15,704,487	-0.13(-0.45%)
Jul 06, 2012	28.13	28.17	27.90	28.04	31,977,462	-0.52(-1.81%)
Jul 05, 2012	28.55	28.69	28.35	28.55	26,355,664	-0.25(-0.86%)
Jul 03, 2012	28.54	28.81	28.45	28.80	26,017,184	+0.52(+1.83%)
Jul 02, 2012	28.21	28.29	28.01	28.28	25,773,034	+0.03(+0.10%)
Jun 29, 2012	27.94	28.28	27.90	28.26	41,386,120	+1.14(+4.20%)
Jun 28, 2012	26.98	27.13	26.80	27.12	20,189,640	-0.11(-0.42%)
Jun 27, 2012	27.24	27.34	27.16	27.23	25,012,468	+0.15(+0.55%)
Jun 26, 2012	27.02	27.19	26.82	27.08	21,730,396	+0.24(+0.90%)
Jun 25, 2012	26.92	26.92	26.68	26.84	38,789,352	-0.50(-1.81%)
Jun 22, 2012	27.44	27.46	27.16	27.34	24,141,150	+0.11(+0.40%)
Jun 21, 2012	28.03	28.07	27.20	27.23	36,410,840	-1.03(-3.64%)
Jun 20, 2012	28.30	28.41	27.96	28.26	41,767,640	-0.05(-0.16%)
Jun 19, 2012	28.09	28.49	28.06	28.30	58,188,688	+0.43(+1.54%)
Jun 18, 2012	27.62	27.94	27.55	27.87	36,742,272	+0.11(+0.39%)
Jun 15, 2012	27.46	27.80	27.41	27.76	52,175,868	+0.44(+1.59%)
Jun 14, 2012	27.14	27.43	27.01	27.33	35,735,692	+0.16(+0.59%)
Jun 13, 2012	27.27	27.49	27.12	27.17	34,613,508	-0.14(-0.51%)
Jun 12, 2012	27.14	27.33	26.99	27.31	34,732,064	+0.56(+2.09%)
Jun 11, 2012	27.36	27.37	26.73	26.75	23,110,666	-0.33(-1.23%)
Jun 08, 2012	26.93	27.14	26.83	27.08	19,192,434	-0.23(-0.83%)
Jun 07, 2012	27.75	27.81	27.26	27.31	26,405,250	+0.13(+0.47%)
Jun 06, 2012	26.73	27.21	26.73	27.18	21,609,192	+0.74(+2.81%)
Jun 05, 2012	26.33	26.50	26.22	26.44	33,124,928	+0.10(+0.38%)
Jun 04, 2012	26.28	26.42	26.14	26.34	32,994,956	+0.10(+0.38%)
Jun 01, 2012	26.37	26.51	26.22	26.24	36,841,180	-0.67(-2.47%)
May 31, 2012	26.86	27.05	26.59	26.90	60,805,352	+0.08(+0.32%)
May 30, 2012	26.80	26.91	26.69	26.82	40,353,852	-0.50(-1.84%)
May 29, 2012	27.28	27.43	27.09	27.32	29,073,456	+0.74(+2.77%)
May 25, 2012	26.61	26.73	26.50	26.59	30,231,216	-0.11(-0.42%)
May 24, 2012	26.93	26.94	26.47	26.70	26,242,106	-0.16(-0.61%)
May 23, 2012	26.76	26.86	26.27	26.86	37,369,804	-0.22(-0.81%)
May 22, 2012	27.26	27.46	26.87	27.08	35,213,512	-0.22(-0.80%)
May 21, 2012	26.81	27.34	26.78	27.30	33,615,236	+0.62(+2.31%)
May 18, 2012	26.94	27.02	26.55	26.68	49,586,312	-0.17(-0.64%)
May 17, 2012	27.20	27.26	26.83	26.85	27,599,506	-0.35(-1.30%)
May 16, 2012	27.48	27.64	27.18	27.21	38,462,284	-0.44(-1.59%)
May 15, 2012	27.88	27.98	27.53	27.65	31,289,792	-0.21(-0.75%)
May 14, 2012	28.01	28.06	27.85	27.86	39,549,236	-0.65(-2.27%)
May 11, 2012	28.53	28.90	28.50	28.50	20,870,128	-0.40(-1.37%)
May 10, 2012	29.05	29.05	28.82	28.90	29,371,408	+0.15(+0.52%)
May 09, 2012	28.60	28.93	28.44	28.75	47,955,336	-0.40(-1.36%)
May 08, 2012	29.29	29.31	28.82	29.15	42,435,876	-0.42(-1.44%)
May 07, 2012	29.45	29.64	29.42	29.57	28,918,426	+0.07(+0.22%)
May 04, 2012	29.88	29.90	29.45	29.51	20,629,312	-0.50(-1.66%)
May 03, 2012	30.31	30.31	29.89	30.00	34,091,016	-0.29(-0.97%)
May 02, 2012	30.24	30.33	30.09	30.30	25,809,096	-0.03(-0.09%)

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.