Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	29.56	29.59	29.03	29.09	815,228	-0.51(-1.72%)
Jul 30, 2012	29.99	30.49	29.50	29.60	1,195,268	-0.40(-1.33%)
Jul 27, 2012	28.87	30.11	28.38	30.00	1,141,059	+1.38(+4.82%)
Jul 26, 2012	28.41	28.65	27.02	28.62	1,697,676	+0.68(+2.43%)
Jul 25, 2012	27.86	28.15	27.34	27.94	938,959	+0.31(+1.12%)
Jul 24, 2012	27.92	27.95	27.36	27.63	490,513	-0.21(-0.75%)
Jul 23, 2012	27.75	28.05	27.47	27.84	395,285	-0.62(-2.18%)
Jul 20, 2012	28.84	29.02	28.45	28.46	310,447	-0.64(-2.20%)
Jul 19, 2012	29.50	29.56	29.09	29.10	573,419	-0.28(-0.95%)
Jul 18, 2012	28.83	29.43	28.76	29.38	635,821	+0.46(+1.59%)
Jul 17, 2012	28.97	29.01	28.07	28.92	517,484	+0.24(+0.84%)
Jul 16, 2012	28.73	28.79	28.30	28.68	442,223	-0.15(-0.52%)
Jul 13, 2012	28.10	28.90	28.10	28.83	700,041	+0.82(+2.93%)
Jul 12, 2012	28.16	28.27	27.57	28.01	1,047,677	-0.50(-1.75%)
Jul 11, 2012	28.72	28.76	28.27	28.51	638,931	-0.14(-0.49%)
Jul 10, 2012	29.52	29.73	28.49	28.65	581,401	-0.66(-2.25%)
Jul 09, 2012	29.80	29.80	28.86	29.31	521,438	-0.69(-2.30%)
Jul 06, 2012	29.75	30.08	29.45	30.00	565,926	-0.19(-0.63%)
Jul 05, 2012	30.62	30.81	30.06	30.19	821,468	-0.79(-2.55%)
Jul 03, 2012	30.55	31.10	30.38	30.98	326,008	+0.49(+1.61%)
Jul 02, 2012	30.48	30.50	30.01	30.49	577,846	+0.21(+0.69%)
Jun 29, 2012	30.02	30.33	29.78	30.28	740,552	+1.14(+3.91%)
Jun 28, 2012	28.40	29.14	28.31	29.14	790,384	+0.31(+1.08%)
Jun 27, 2012	28.43	28.96	28.24	28.83	579,231	+0.60(+2.13%)
Jun 26, 2012	28.30	28.47	27.93	28.23	780,221	+0.05(+0.18%)
Jun 25, 2012	28.54	28.63	28.09	28.18	884,841	-0.90(-3.09%)
Jun 22, 2012	29.05	29.23	28.80	29.08	789,820	+0.24(+0.83%)
Jun 21, 2012	30.36	30.64	28.72	28.84	986,388	-1.34(-4.44%)
Jun 20, 2012	30.49	30.86	30.04	30.18	955,182	-0.15(-0.49%)
Jun 19, 2012	30.19	30.50	30.02	30.33	843,246	+0.42(+1.40%)
Jun 18, 2012	29.66	30.00	29.25	29.91	655,669	-0.03(-0.10%)
Jun 15, 2012	29.07	30.03	28.90	29.94	1,081,288	+1.00(+3.46%)
Jun 14, 2012	28.66	29.06	28.54	28.94	788,033	+0.32(+1.12%)
Jun 13, 2012	29.00	29.36	28.53	28.62	818,794	-0.60(-2.05%)
Jun 12, 2012	29.30	29.30	28.46	29.22	945,281	+0.06(+0.21%)
Jun 11, 2012	29.39	29.44	28.57	29.16	2,056,194	+0.18(+0.62%)
Jun 08, 2012	28.61	28.98	28.11	28.98	842,948	+0.33(+1.15%)
Jun 07, 2012	29.18	29.23	28.61	28.65	1,725,840	+0.07(+0.24%)
Jun 06, 2012	28.13	28.82	28.10	28.58	1,049,383	+0.76(+2.73%)
Jun 05, 2012	26.75	27.84	26.74	27.82	1,000,970	+0.94(+3.50%)
Jun 04, 2012	27.21	27.21	26.55	26.88	1,553,021	-0.26(-0.96%)
Jun 01, 2012	27.70	27.88	27.08	27.14	1,439,522	-1.57(-5.47%)
May 31, 2012	28.69	28.90	28.25	28.71	887,007	+0.05(+0.17%)
May 30, 2012	28.82	28.89	28.55	28.66	1,047,373	-0.55(-1.88%)
May 29, 2012	28.99	29.32	28.74	29.21	1,032,075	+0.70(+2.46%)
May 25, 2012	28.48	28.82	28.41	28.51	804,125	+0.05(+0.18%)
May 24, 2012	27.87	28.48	27.65	28.46	1,437,984	+0.79(+2.86%)
May 23, 2012	27.47	27.75	26.65	27.67	1,274,250	-0.12(-0.43%)
May 22, 2012	27.87	28.44	27.64	27.79	937,519	+0.07(+0.25%)
May 21, 2012	27.28	27.79	27.05	27.72	1,006,860	+0.44(+1.61%)
May 18, 2012	28.20	28.30	27.21	27.28	1,080,014	-0.76(-2.71%)
May 17, 2012	28.72	28.72	28.04	28.04	1,722,324	-0.63(-2.20%)
May 16, 2012	29.78	29.78	28.67	28.67	1,317,564	-0.98(-3.31%)
May 15, 2012	29.71	30.17	29.55	29.65	970,630	-0.15(-0.50%)
May 14, 2012	30.37	30.37	29.80	29.80	846,476	-1.08(-3.50%)
May 11, 2012	30.57	31.45	30.43	30.88	1,146,867	+0.08(+0.26%)
May 10, 2012	31.07	31.21	30.59	30.80	631,804	+0.19(+0.62%)
May 09, 2012	30.66	30.78	30.14	30.61	781,384	-0.43(-1.39%)
May 08, 2012	31.24	31.47	30.68	31.04	1,461,397	-0.52(-1.65%)
May 07, 2012	31.34	31.68	31.26	31.56	1,047,500	+0.03(+0.10%)
May 04, 2012	31.63	31.81	31.06	31.53	874,699	-0.34(-1.07%)
May 03, 2012	32.16	32.28	31.50	31.87	968,238	-0.26(-0.81%)
May 02, 2012	32.00	32.23	31.85	32.13	778,216	-0.20(-0.62%)

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.