Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	26.75	26.91	26.60	26.67	26,572,766	-0.10(-0.39%)
Jul 30, 2012	27.04	27.05	26.62	26.77	41,438,708	-0.56(-2.03%)
Jul 27, 2012	26.68	27.56	26.31	27.33	85,906,704	+0.80(+3.02%)
Jul 26, 2012	26.51	26.62	26.18	26.53	38,901,964	+0.47(+1.82%)
Jul 25, 2012	25.91	26.26	25.77	26.05	43,368,244	+0.33(+1.27%)
Jul 24, 2012	25.62	25.85	25.35	25.73	40,388,336	+0.21(+0.84%)
Jul 23, 2012	24.62	25.56	24.52	25.51	55,625,092	+0.40(+1.59%)
Jul 20, 2012	25.22	25.28	25.11	25.11	49,002,580	-0.41(-1.62%)
Jul 19, 2012	25.94	26.05	25.42	25.53	46,415,040	-0.37(-1.43%)
Jul 18, 2012	25.74	26.10	25.67	25.90	39,069,212	-0.02(-0.09%)
Jul 17, 2012	26.25	26.28	25.39	25.92	59,346,240	-0.07(-0.29%)
Jul 16, 2012	26.49	26.56	25.73	26.00	70,650,824	-0.73(-2.72%)
Jul 13, 2012	25.97	26.82	25.82	26.72	111,965,096	+1.50(+5.96%)
Jul 12, 2012	25.43	25.61	25.14	25.22	52,924,892	-0.41(-1.59%)
Jul 11, 2012	25.34	25.78	25.28	25.62	47,412,368	+0.25(+0.99%)
Jul 10, 2012	25.35	25.52	25.05	25.37	44,751,972	+0.21(+0.85%)
Jul 09, 2012	25.05	25.28	24.85	25.16	41,202,856	+0.04(+0.18%)
Jul 06, 2012	25.13	25.28	24.99	25.11	43,273,816	-0.36(-1.40%)
Jul 05, 2012	26.38	26.42	25.35	25.47	78,990,208	-1.11(-4.18%)
Jul 03, 2012	26.64	26.77	26.32	26.58	36,049,624	-0.07(-0.28%)
Jul 02, 2012	26.65	26.71	26.15	26.65	46,655,212	+0.40(+1.54%)
Jun 29, 2012	26.96	27.04	25.90	26.25	76,206,416	-0.11(-0.42%)
Jun 28, 2012	25.95	26.40	25.60	26.36	95,129,680	-0.66(-2.45%)
Jun 27, 2012	26.18	27.05	26.08	27.02	46,456,312	+0.79(+3.00%)
Jun 26, 2012	26.49	26.54	26.14	26.24	47,710,000	+0.29(+1.10%)
Jun 25, 2012	25.91	26.06	25.45	25.95	45,015,836	-0.49(-1.86%)
Jun 22, 2012	26.46	26.81	26.42	26.44	60,167,108	+0.35(+1.35%)
Jun 21, 2012	26.81	27.21	26.03	26.09	130,126,120	-0.69(-2.58%)
Jun 20, 2012	26.47	27.14	26.32	26.78	83,196,968	+0.79(+3.02%)
Jun 19, 2012	25.71	26.18	25.52	25.99	44,192,516	+0.56(+2.20%)
Jun 18, 2012	25.50	25.93	25.35	25.43	42,281,444	-0.30(-1.17%)
Jun 15, 2012	25.63	25.77	25.28	25.74	55,698,388	+0.28(+1.10%)
Jun 14, 2012	25.28	25.63	25.03	25.46	60,457,096	+0.26(+1.02%)
Jun 13, 2012	24.75	25.77	24.71	25.20	98,597,832	+0.39(+1.57%)
Jun 12, 2012	24.16	24.82	23.88	24.81	58,956,340	+0.70(+2.89%)
Jun 11, 2012	25.25	25.30	24.08	24.11	63,136,920	-0.63(-2.55%)
Jun 08, 2012	24.08	24.74	23.91	24.74	46,609,788	+0.64(+2.65%)
Jun 07, 2012	24.81	24.85	24.10	24.11	73,331,584	-0.19(-0.79%)
Jun 06, 2012	24.03	24.47	23.71	24.30	65,274,536	+0.79(+3.38%)
Jun 05, 2012	22.69	23.61	22.67	23.50	63,271,844	+0.73(+3.19%)
Jun 04, 2012	23.63	23.63	22.65	22.78	82,296,488	-0.68(-2.91%)
Jun 01, 2012	23.81	23.99	23.34	23.46	68,678,296	-0.90(-3.68%)
May 31, 2012	24.22	24.59	24.18	24.35	57,322,372	+0.14(+0.58%)
May 30, 2012	24.46	24.57	24.21	24.22	46,491,184	-0.49(-1.99%)
May 29, 2012	24.96	24.98	24.51	24.71	48,768,132	+0.10(+0.39%)
May 25, 2012	24.98	25.07	24.46	24.61	39,205,272	-0.35(-1.38%)
May 24, 2012	25.30	25.33	24.70	24.96	51,509,952	-0.21(-0.85%)
May 23, 2012	24.70	25.29	24.40	25.17	71,432,768	+0.18(+0.74%)
May 22, 2012	24.48	25.41	24.24	24.99	115,294,992	+1.10(+4.61%)
May 21, 2012	24.63	24.77	23.70	23.88	135,462,720	-0.72(-2.93%)
May 18, 2012	24.97	24.97	24.22	24.60	112,504,632	-0.32(-1.30%)
May 17, 2012	25.74	25.79	24.89	24.93	129,871,784	-1.12(-4.31%)
May 16, 2012	27.03	27.17	26.05	26.05	93,528,208	-0.57(-2.15%)
May 15, 2012	26.59	27.38	26.54	26.62	122,322,840	+0.33(+1.26%)
May 14, 2012	26.52	26.79	26.27	26.29	131,295,152	-0.86(-3.17%)
May 11, 2012	27.29	27.91	26.90	27.15	295,765,440	-2.78(-9.28%)
May 10, 2012	30.29	30.42	29.78	29.93	47,833,340	+0.07(+0.25%)
May 09, 2012	29.92	30.14	29.48	29.86	52,719,488	-0.54(-1.79%)
May 08, 2012	30.49	30.74	30.09	30.40	38,103,064	-0.29(-0.96%)
May 07, 2012	30.44	31.15	30.39	30.70	35,139,144	+0.02(+0.07%)
May 04, 2012	31.10	31.36	30.64	30.67	42,588,964	-0.93(-2.93%)
May 03, 2012	31.87	31.88	31.35	31.60	26,575,078	-0.14(-0.44%)
May 02, 2012	31.93	31.98	31.47	31.74	30,573,834	-0.43(-1.35%)

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.