Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	26.92	28.00	26.35	26.40	374,433	-0.50(-1.86%)
Jul 30, 2012	26.67	27.05	26.00	26.90	191,147	+0.20(+0.75%)
Jul 27, 2012	26.17	27.46	25.69	26.70	384,576	+0.70(+2.69%)
Jul 26, 2012	26.58	26.65	25.48	26.00	186,707	+0.02(+0.08%)
Jul 25, 2012	26.11	26.46	25.17	25.98	325,000	+0.06(+0.23%)
Jul 24, 2012	27.08	27.88	25.63	25.92	377,438	-1.11(-4.11%)
Jul 23, 2012	27.26	27.39	26.57	27.03	470,685	-1.17(-4.15%)
Jul 20, 2012	27.88	28.90	27.50	28.20	450,331	-0.11(-0.39%)
Jul 19, 2012	28.48	28.89	28.09	28.31	542,643	-0.09(-0.32%)
Jul 18, 2012	27.82	29.31	27.81	28.40	568,999	+0.83(+3.01%)
Jul 17, 2012	27.43	27.77	26.39	27.57	487,554	+0.23(+0.84%)
Jul 16, 2012	26.25	28.23	26.18	27.34	477,430	+0.95(+3.60%)
Jul 13, 2012	26.16	26.99	25.98	26.39	327,538	+0.37(+1.42%)
Jul 12, 2012	26.03	26.42	24.88	26.02	394,127	-0.50(-1.89%)
Jul 11, 2012	26.61	26.97	25.89	26.52	373,223	+0.07(+0.26%)
Jul 10, 2012	27.45	27.83	26.18	26.45	471,383	-0.85(-3.11%)
Jul 09, 2012	26.41	27.77	26.32	27.30	542,188	+0.71(+2.67%)
Jul 06, 2012	26.87	27.38	26.00	26.59	434,635	-0.73(-2.67%)
Jul 05, 2012	28.44	28.75	27.00	27.32	551,779	-1.26(-4.41%)
Jul 03, 2012	25.93	28.96	25.93	28.58	565,619	+2.79(+10.82%)
Jul 02, 2012	25.54	26.04	24.84	25.79	522,081	+0.25(+0.98%)
Jun 29, 2012	25.20	25.95	24.66	25.54	573,737	+1.14(+4.67%)
Jun 28, 2012	24.13	24.97	23.57	24.40	439,166	+0.02(+0.08%)
Jun 27, 2012	23.37	24.45	23.35	24.38	562,679	+1.02(+4.37%)
Jun 26, 2012	23.00	23.60	22.71	23.36	691,676	+0.41(+1.79%)
Jun 25, 2012	23.66	23.97	22.63	22.95	443,422	-1.22(-5.05%)
Jun 22, 2012	22.88	24.23	22.76	24.17	1,718,585	+1.59(+7.04%)
Jun 21, 2012	24.62	24.71	22.36	22.58	933,955	-1.99(-8.10%)
Jun 20, 2012	24.97	25.43	24.31	24.57	785,924	-0.45(-1.80%)
Jun 19, 2012	24.29	25.40	24.23	25.02	570,355	+0.99(+4.12%)
Jun 18, 2012	24.33	24.71	23.88	24.03	610,112	-0.47(-1.92%)
Jun 15, 2012	24.37	24.78	24.11	24.50	648,543	+0.09(+0.37%)
Jun 14, 2012	24.10	25.13	23.69	24.41	510,972	+0.42(+1.75%)
Jun 13, 2012	25.86	26.18	23.90	23.99	566,027	-2.01(-7.73%)
Jun 12, 2012	26.14	26.45	24.97	26.00	462,989	+0.11(+0.42%)
Jun 11, 2012	27.12	27.63	25.82	25.89	481,147	-0.76(-2.85%)
Jun 08, 2012	27.31	27.54	26.11	26.65	321,287	-0.85(-3.09%)
Jun 07, 2012	28.79	29.81	27.34	27.50	420,243	-0.72(-2.55%)
Jun 06, 2012	27.12	28.65	26.88	28.22	687,654	+1.30(+4.83%)
Jun 05, 2012	25.58	26.93	25.58	26.92	471,361	+1.11(+4.30%)
Jun 04, 2012	25.71	26.17	24.91	25.81	588,425	+0.15(+0.58%)
Jun 01, 2012	27.10	27.83	25.46	25.66	821,169	-2.37(-8.46%)
May 31, 2012	28.36	28.71	26.63	28.03	491,669	-0.15(-0.53%)
May 30, 2012	29.75	29.75	27.95	28.18	321,535	-2.10(-6.94%)
May 29, 2012	29.05	30.32	28.95	30.28	711,011	+1.94(+6.85%)
May 25, 2012	28.29	28.72	27.65	28.34	514,595	-0.15(-0.53%)
May 24, 2012	29.49	29.61	28.02	28.49	457,834	-0.84(-2.86%)
May 23, 2012	29.67	29.67	27.73	29.33	699,600	-0.88(-2.91%)
May 22, 2012	30.82	31.46	29.79	30.21	312,709	-0.69(-2.23%)
May 21, 2012	29.28	31.47	28.86	30.90	695,782	+1.78(+6.11%)
May 18, 2012	29.33	29.62	28.47	29.12	533,737	-0.23(-0.78%)
May 17, 2012	29.69	30.33	29.05	29.35	1,052,875	-0.15(-0.51%)
May 16, 2012	29.48	30.33	29.03	29.50	492,214	+0.12(+0.41%)
May 15, 2012	29.42	30.17	28.93	29.38	753,229	+0.09(+0.31%)
May 14, 2012	29.21	30.01	28.66	29.29	450,176	-0.39(-1.31%)
May 11, 2012	30.06	31.30	29.42	29.68	290,925	-0.76(-2.50%)
May 10, 2012	30.31	31.90	30.22	30.44	720,196	+0.39(+1.30%)
May 09, 2012	30.19	30.75	29.42	30.05	883,924	-0.74(-2.40%)
May 08, 2012	31.70	31.70	28.99	30.79	892,142	-1.41(-4.38%)
May 07, 2012	32.13	32.90	31.68	32.20	560,049	+0.01(+0.03%)
May 04, 2012	31.24	32.53	29.61	32.19	1,591,161	-0.71(-2.16%)
May 03, 2012	34.69	35.03	32.77	32.90	929,609	-1.87(-5.38%)
May 02, 2012	35.46	35.79	34.64	34.77	405,322	-1.07(-2.99%)

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.