Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	29.46	29.91	29.28	29.57	5,546,474	-0.05(-0.18%)
Jul 30, 2012	29.26	29.84	29.13	29.62	4,096,895	+0.32(+1.10%)
Jul 27, 2012	28.56	29.55	28.55	29.30	6,867,103	+0.99(+3.51%)
Jul 26, 2012	28.91	28.93	28.04	28.31	5,784,368	-0.15(-0.54%)
Jul 25, 2012	28.72	28.77	28.11	28.46	5,494,132	-0.11(-0.40%)
Jul 24, 2012	28.97	29.12	28.31	28.58	4,631,753	-0.45(-1.54%)
Jul 23, 2012	28.73	29.13	28.67	29.02	2,185,975	+0.02(+0.08%)
Jul 20, 2012	29.25	29.41	28.96	29.00	4,271,126	-0.36(-1.22%)
Jul 19, 2012	29.30	29.71	29.14	29.36	4,213,766	+0.10(+0.35%)
Jul 18, 2012	28.95	29.37	28.84	29.25	4,047,273	+0.12(+0.43%)
Jul 17, 2012	28.41	29.50	28.34	29.13	7,264,321	+0.79(+2.79%)
Jul 16, 2012	28.24	28.43	28.11	28.34	3,028,072	+0.02(+0.08%)
Jul 13, 2012	28.10	28.50	27.98	28.31	4,849,818	+0.29(+1.04%)
Jul 12, 2012	28.21	28.27	27.80	28.02	6,264,875	-0.26(-0.90%)
Jul 11, 2012	28.55	28.70	28.03	28.28	5,544,525	-0.24(-0.83%)
Jul 10, 2012	28.65	28.74	28.24	28.52	5,896,587	-0.05(-0.17%)
Jul 09, 2012	28.26	28.77	28.17	28.56	6,043,975	+0.17(+0.59%)
Jul 06, 2012	27.68	28.54	27.54	28.40	9,586,097	+0.43(+1.53%)
Jul 05, 2012	26.74	28.40	26.66	27.97	13,120,182	+1.65(+6.26%)
Jul 03, 2012	27.04	27.04	26.18	26.32	4,279,880	-0.67(-2.47%)
Jul 02, 2012	27.05	27.19	26.79	26.99	5,071,675	-0.07(-0.24%)
Jun 29, 2012	26.85	27.07	26.64	27.05	5,668,238	+0.56(+2.11%)
Jun 28, 2012	25.76	26.54	25.67	26.49	6,094,115	+0.59(+2.27%)
Jun 27, 2012	25.79	26.00	25.52	25.91	4,426,878	+0.11(+0.44%)
Jun 26, 2012	25.71	25.93	25.41	25.79	5,439,276	+0.14(+0.56%)
Jun 25, 2012	25.60	25.88	25.43	25.65	5,851,220	-0.11(-0.44%)
Jun 22, 2012	26.06	26.14	25.73	25.76	13,521,267	-0.27(-1.05%)
Jun 21, 2012	26.66	26.71	25.86	26.04	6,046,604	-0.55(-2.06%)
Jun 20, 2012	26.45	26.67	26.34	26.58	4,223,216	+0.16(+0.61%)
Jun 19, 2012	26.12	26.51	25.84	26.42	5,231,042	+0.42(+1.62%)
Jun 18, 2012	26.19	26.29	25.78	26.00	6,155,221	-0.49(-1.84%)
Jun 15, 2012	26.27	26.51	26.22	26.49	8,839,689	+0.42(+1.62%)
Jun 14, 2012	25.88	26.32	25.81	26.07	5,477,332	+0.27(+1.04%)
Jun 13, 2012	26.26	26.36	25.73	25.80	5,521,477	-0.63(-2.39%)
Jun 12, 2012	26.46	26.88	26.17	26.43	5,058,846	+0.28(+1.07%)
Jun 11, 2012	26.96	26.99	26.13	26.15	4,388,108	-0.66(-2.46%)
Jun 08, 2012	26.21	26.86	26.17	26.81	5,537,755	+0.66(+2.52%)
Jun 07, 2012	26.47	26.51	25.97	26.15	8,170,902	-0.12(-0.45%)
Jun 06, 2012	26.40	26.60	26.14	26.27	7,440,728	+0.10(+0.39%)
Jun 05, 2012	26.10	26.25	25.96	26.17	10,589,218	+0.00(+0.00%)
Jun 04, 2012	26.47	26.53	25.91	26.17	9,180,785	-0.23(-0.86%)
Jun 01, 2012	26.48	26.81	26.17	26.39	11,142,323	-0.66(-2.44%)
May 31, 2012	27.62	27.98	27.04	27.06	19,143,180	-1.77(-6.15%)
May 30, 2012	28.48	29.13	28.26	28.83	10,684,385	-1.07(-3.59%)
May 29, 2012	29.93	29.97	29.39	29.90	5,788,874	+0.09(+0.30%)
May 25, 2012	29.51	30.09	29.51	29.81	5,533,265	+0.27(+0.90%)
May 24, 2012	28.99	29.59	28.93	29.55	5,698,858	+0.66(+2.27%)
May 23, 2012	28.64	28.98	28.45	28.89	4,338,425	+0.16(+0.55%)
May 22, 2012	28.29	28.93	28.19	28.73	6,188,452	+0.53(+1.88%)
May 21, 2012	27.92	28.30	27.80	28.20	4,930,569	+0.34(+1.21%)
May 18, 2012	27.56	28.20	27.56	27.86	7,990,253	+0.45(+1.66%)
May 17, 2012	27.83	28.21	27.39	27.41	9,778,601	-0.25(-0.90%)
May 16, 2012	27.70	27.96	27.24	27.66	9,298,533	-0.04(-0.13%)
May 15, 2012	27.75	27.98	27.55	27.69	7,589,206	-0.21(-0.76%)
May 14, 2012	28.28	28.44	27.88	27.91	5,879,665	-0.54(-1.91%)
May 11, 2012	28.64	28.80	28.38	28.45	8,291,562	-0.28(-0.99%)
May 10, 2012	29.28	29.55	28.55	28.73	21,467,472	-1.30(-4.33%)
May 09, 2012	29.76	30.44	29.63	30.03	9,460,876	+0.00(+0.00%)
May 08, 2012	29.44	30.23	29.20	30.03	11,133,452	+0.38(+1.29%)
May 07, 2012	29.48	29.81	29.44	29.65	5,635,215	+0.09(+0.32%)
May 04, 2012	30.24	30.26	29.39	29.55	10,435,919	-0.71(-2.34%)
May 03, 2012	29.81	30.53	29.74	30.26	10,103,276	+0.33(+1.10%)
May 02, 2012	29.66	30.11	29.62	29.93	5,036,984	+0.21(+0.70%)

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.