Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	25.78	26.24	25.57	25.87	897,065	-0.04(-0.17%)
Jul 30, 2012	25.87	26.22	25.38	25.92	716,618	+0.11(+0.44%)
Jul 27, 2012	25.28	26.03	25.12	25.80	1,836,359	+0.73(+2.92%)
Jul 26, 2012	25.27	25.31	24.61	25.07	1,275,757	+0.46(+1.86%)
Jul 25, 2012	24.58	25.13	24.53	24.61	1,578,727	+0.16(+0.65%)
Jul 24, 2012	25.54	25.91	24.18	24.45	1,877,641	-1.00(-3.91%)
Jul 23, 2012	25.19	25.82	25.04	25.45	1,133,849	-0.50(-1.94%)
Jul 20, 2012	26.77	27.01	25.95	25.95	1,293,319	-1.17(-4.32%)
Jul 19, 2012	27.16	27.49	26.93	27.13	601,703	+0.11(+0.39%)
Jul 18, 2012	26.63	27.28	26.54	27.02	729,056	+0.23(+0.86%)
Jul 17, 2012	26.80	27.04	26.18	26.79	992,370	+0.00(+0.00%)
Jul 16, 2012	27.87	28.03	26.55	26.79	2,277,410	-1.67(-5.88%)
Jul 13, 2012	27.95	28.61	27.78	28.47	607,146	+0.62(+2.22%)
Jul 12, 2012	27.78	28.02	27.21	27.85	685,015	-0.38(-1.34%)
Jul 11, 2012	27.84	28.50	27.65	28.23	1,215,396	+0.50(+1.81%)
Jul 10, 2012	29.26	29.44	27.53	27.73	1,341,681	-1.20(-4.15%)
Jul 09, 2012	29.73	29.91	28.37	28.92	890,853	-0.92(-3.07%)
Jul 06, 2012	30.19	30.34	29.36	29.84	522,246	-0.81(-2.65%)
Jul 05, 2012	30.55	30.98	30.18	30.65	586,933	-0.06(-0.20%)
Jul 03, 2012	30.11	31.30	30.06	30.71	825,204	+0.66(+2.20%)
Jul 02, 2012	29.57	30.05	29.37	30.05	1,238,911	+0.64(+2.19%)
Jun 29, 2012	29.39	29.94	29.25	29.41	1,159,222	+0.93(+3.25%)
Jun 28, 2012	27.38	28.53	27.38	28.48	994,826	+0.75(+2.70%)
Jun 27, 2012	27.06	27.79	27.03	27.73	1,029,923	+0.80(+2.98%)
Jun 26, 2012	27.07	27.32	26.55	26.93	1,192,052	+0.06(+0.23%)
Jun 25, 2012	27.80	27.96	26.82	26.87	794,954	-1.60(-5.61%)
Jun 22, 2012	27.50	29.02	27.29	28.47	3,141,238	+1.20(+4.40%)
Jun 21, 2012	28.06	28.17	27.20	27.27	1,090,150	-0.86(-3.04%)
Jun 20, 2012	28.26	28.40	27.08	28.12	1,382,601	-0.29(-1.02%)
Jun 19, 2012	27.69	28.72	27.60	28.41	1,077,645	+0.95(+3.47%)
Jun 18, 2012	27.20	27.58	26.91	27.46	711,502	+0.04(+0.13%)
Jun 15, 2012	27.03	27.80	26.97	27.43	1,079,996	+0.55(+2.03%)
Jun 14, 2012	26.46	27.15	26.20	26.88	940,600	+0.45(+1.70%)
Jun 13, 2012	26.96	27.24	26.29	26.43	936,487	-0.65(-2.41%)
Jun 12, 2012	26.66	27.12	26.26	27.08	1,006,702	+0.64(+2.43%)
Jun 11, 2012	28.11	28.16	26.41	26.44	770,023	-1.31(-4.73%)
Jun 08, 2012	27.43	27.81	27.01	27.75	684,640	+0.21(+0.77%)
Jun 07, 2012	28.25	28.66	27.52	27.54	1,608,504	-0.13(-0.48%)
Jun 06, 2012	26.67	27.95	26.63	27.67	1,035,269	+1.42(+5.41%)
Jun 05, 2012	25.67	26.43	25.67	26.25	1,092,869	+0.45(+1.74%)
Jun 04, 2012	25.77	26.06	25.49	25.80	1,485,506	+0.14(+0.55%)
Jun 01, 2012	26.01	26.27	25.57	25.66	1,323,066	-1.23(-4.56%)
May 31, 2012	27.32	27.46	26.68	26.89	1,116,255	-0.48(-1.74%)
May 30, 2012	27.33	27.55	26.83	27.36	1,063,405	-0.41(-1.46%)
May 29, 2012	27.58	28.09	27.36	27.77	1,443,456	+0.56(+2.07%)
May 25, 2012	27.40	28.01	27.09	27.21	1,418,762	-0.19(-0.71%)
May 24, 2012	27.54	27.65	26.88	27.40	1,295,822	-0.05(-0.19%)
May 23, 2012	26.43	27.63	26.39	27.45	2,387,618	+0.69(+2.60%)
May 22, 2012	26.55	27.01	26.40	26.76	1,856,564	+0.38(+1.43%)
May 21, 2012	26.20	26.76	25.71	26.38	2,058,575	+0.65(+2.53%)
May 18, 2012	26.29	27.07	25.62	25.73	1,887,710	-0.36(-1.38%)
May 17, 2012	27.26	27.55	25.98	26.09	2,476,137	-1.12(-4.10%)
May 16, 2012	28.02	28.53	27.21	27.21	1,740,221	-0.69(-2.46%)
May 15, 2012	28.09	28.16	27.62	27.89	3,113,428	-0.17(-0.60%)
May 14, 2012	28.73	28.74	27.59	28.06	3,255,048	-1.10(-3.77%)
May 11, 2012	29.72	30.54	28.82	29.16	2,797,007	-0.77(-2.59%)
May 10, 2012	31.64	31.66	29.61	29.93	2,386,429	-1.23(-3.95%)
May 09, 2012	30.85	31.53	30.57	31.16	1,105,881	-0.36(-1.14%)
May 08, 2012	32.20	32.24	30.86	31.52	1,399,399	-0.97(-2.98%)
May 07, 2012	32.37	32.87	32.37	32.49	759,468	+0.00(+0.00%)
May 04, 2012	32.47	32.82	32.16	32.49	1,058,072	-0.19(-0.59%)
May 03, 2012	34.75	35.04	32.48	32.68	1,961,147	-1.70(-4.94%)
May 02, 2012	33.75	34.84	33.50	34.38	1,434,949	+0.21(+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.