Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	26.85	27.07	26.48	26.57	13,038,431	-0.25(-0.94%)
Jul 30, 2012	26.42	26.89	26.42	26.82	15,047,171	+0.41(+1.55%)
Jul 27, 2012	25.73	26.70	25.57	26.41	32,511,134	+0.92(+3.59%)
Jul 26, 2012	25.44	25.65	25.00	25.50	21,052,214	+0.69(+2.80%)
Jul 25, 2012	25.37	25.44	24.53	24.80	28,970,970	-0.20(-0.79%)
Jul 24, 2012	25.78	25.94	24.82	25.00	23,236,986	-0.74(-2.88%)
Jul 23, 2012	25.87	26.27	25.42	25.74	24,478,822	-0.91(-3.41%)
Jul 20, 2012	26.80	26.83	26.12	26.65	21,978,894	-0.51(-1.89%)
Jul 19, 2012	26.34	27.43	26.18	27.16	31,977,528	+1.10(+4.24%)
Jul 18, 2012	25.80	26.38	25.68	26.06	20,917,258	+0.09(+0.36%)
Jul 17, 2012	26.05	26.05	25.38	25.96	16,928,300	+0.10(+0.40%)
Jul 16, 2012	26.10	26.10	25.61	25.86	13,884,384	-0.36(-1.38%)
Jul 13, 2012	25.73	26.36	25.68	26.22	17,772,658	+0.69(+2.69%)
Jul 12, 2012	25.20	25.85	25.02	25.54	22,530,348	+0.00(+0.00%)
Jul 11, 2012	25.98	26.09	25.30	25.54	30,158,740	-0.33(-1.27%)
Jul 10, 2012	27.15	27.28	25.61	25.86	25,291,420	-1.13(-4.17%)
Jul 09, 2012	27.26	27.33	26.79	26.99	30,653,412	-0.38(-1.37%)
Jul 06, 2012	27.25	27.41	27.01	27.37	33,382,460	-0.36(-1.30%)
Jul 05, 2012	27.36	28.14	27.30	27.73	36,136,408	+0.20(+0.74%)
Jul 03, 2012	27.01	27.90	26.93	27.52	20,092,702	+1.04(+3.93%)
Jul 02, 2012	26.63	26.76	26.03	26.48	15,720,819	-0.15(-0.56%)
Jun 29, 2012	26.22	26.68	25.85	26.63	29,821,428	+1.41(+5.61%)
Jun 28, 2012	24.86	25.23	24.60	25.22	17,120,354	+0.09(+0.37%)
Jun 27, 2012	24.86	25.26	24.75	25.12	15,454,601	+0.41(+1.68%)
Jun 26, 2012	24.91	25.13	24.55	24.71	18,777,790	+0.01(+0.03%)
Jun 25, 2012	25.05	25.33	24.64	24.70	21,761,760	-0.55(-2.17%)
Jun 22, 2012	25.99	26.07	25.22	25.25	41,271,392	-0.54(-2.09%)
Jun 21, 2012	27.11	27.28	25.70	25.79	28,508,824	-1.81(-6.57%)
Jun 20, 2012	27.36	27.87	27.11	27.60	25,247,620	-0.11(-0.40%)
Jun 19, 2012	27.07	27.86	26.87	27.71	24,556,656	+0.93(+3.47%)
Jun 18, 2012	26.64	26.90	26.26	26.78	15,850,517	-0.06(-0.23%)
Jun 15, 2012	26.71	26.85	26.41	26.84	18,942,740	+0.34(+1.30%)
Jun 14, 2012	26.09	26.54	25.72	26.50	16,634,298	+0.43(+1.65%)
Jun 13, 2012	26.13	26.47	25.90	26.07	14,724,433	-0.16(-0.63%)
Jun 12, 2012	25.99	26.25	25.75	26.23	16,702,249	+0.48(+1.85%)
Jun 11, 2012	26.78	26.87	25.73	25.76	16,453,862	-0.69(-2.60%)
Jun 08, 2012	25.93	26.54	25.64	26.44	18,417,906	+0.18(+0.68%)
Jun 07, 2012	27.05	27.20	26.17	26.26	30,565,288	-0.05(-0.18%)
Jun 06, 2012	25.94	26.63	25.86	26.31	23,470,008	+0.84(+3.28%)
Jun 05, 2012	25.04	25.61	24.90	25.47	20,212,190	+0.20(+0.80%)
Jun 04, 2012	25.12	25.30	24.45	25.27	19,129,542	+0.20(+0.81%)
Jun 01, 2012	24.67	25.54	24.65	25.07	28,011,508	+0.02(+0.09%)
May 31, 2012	25.27	25.33	24.42	25.04	20,010,312	-0.29(-1.14%)
May 30, 2012	25.49	25.61	25.20	25.33	15,901,450	-0.64(-2.47%)
May 29, 2012	25.87	26.30	25.66	25.97	19,339,672	+0.64(+2.53%)
May 25, 2012	25.35	25.64	25.12	25.33	12,733,116	-0.13(-0.49%)
May 24, 2012	25.69	25.90	24.98	25.46	19,635,660	-0.13(-0.49%)
May 23, 2012	24.68	25.65	24.36	25.58	27,938,008	+0.47(+1.87%)
May 22, 2012	25.41	25.93	24.97	25.11	20,673,890	-0.34(-1.32%)
May 21, 2012	24.86	25.52	24.86	25.45	21,468,848	+0.59(+2.36%)
May 18, 2012	25.43	25.65	24.64	24.86	23,915,490	-0.28(-1.12%)
May 17, 2012	25.80	26.09	25.09	25.15	24,552,760	-0.31(-1.23%)
May 16, 2012	25.76	26.51	25.36	25.46	28,211,658	-0.06(-0.24%)
May 15, 2012	26.83	26.98	25.40	25.52	30,023,636	-1.29(-4.81%)
May 14, 2012	26.72	27.45	26.58	26.81	21,839,048	-0.34(-1.27%)
May 11, 2012	27.25	27.62	27.13	27.15	17,062,506	-0.45(-1.61%)
May 10, 2012	28.19	28.37	27.50	27.60	18,118,586	-0.17(-0.62%)
May 09, 2012	27.30	28.24	27.14	27.77	20,566,116	-0.07(-0.25%)
May 08, 2012	27.98	28.05	27.22	27.84	23,671,530	-0.61(-2.14%)
May 07, 2012	28.23	28.62	27.89	28.45	17,012,502	+0.00(+0.00%)
May 04, 2012	28.53	28.67	28.15	28.45	18,305,110	-0.37(-1.27%)
May 03, 2012	29.63	29.65	28.67	28.82	24,821,914	-0.98(-3.28%)
May 02, 2012	29.67	29.88	29.41	29.80	19,614,108	-0.27(-0.88%)

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.