Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	25.92	26.07	25.77	25.84	27,428,210	-0.10(-0.39%)
Jul 30, 2012	26.20	26.21	25.79	25.94	42,772,724	-0.54(-2.03%)
Jul 27, 2012	25.84	26.70	25.49	26.48	88,672,256	+0.78(+3.02%)
Jul 26, 2012	25.68	25.79	25.36	25.70	40,154,316	+0.46(+1.82%)
Jul 25, 2012	25.11	25.44	24.97	25.24	44,764,376	+0.32(+1.27%)
Jul 24, 2012	24.82	25.04	24.56	24.93	41,688,540	+0.21(+0.84%)
Jul 23, 2012	23.86	24.76	23.76	24.72	57,415,800	+0.39(+1.59%)
Jul 20, 2012	24.44	24.50	24.33	24.33	50,580,096	-0.40(-1.63%)
Jul 19, 2012	25.13	25.24	24.62	24.73	47,909,256	-0.36(-1.43%)
Jul 18, 2012	24.94	25.28	24.87	25.09	40,326,948	-0.02(-0.09%)
Jul 17, 2012	25.44	25.46	24.60	25.11	61,256,744	-0.07(-0.29%)
Jul 16, 2012	25.67	25.73	24.93	25.18	72,925,256	-0.70(-2.72%)
Jul 13, 2012	25.16	25.98	25.02	25.89	115,569,536	+1.46(+5.96%)
Jul 12, 2012	24.64	24.81	24.36	24.43	54,628,680	-0.39(-1.59%)
Jul 11, 2012	24.55	24.98	24.49	24.83	48,938,692	+0.24(+0.99%)
Jul 10, 2012	24.56	24.72	24.27	24.58	46,192,648	+0.21(+0.85%)
Jul 09, 2012	24.27	24.49	24.07	24.37	42,529,276	+0.04(+0.18%)
Jul 06, 2012	24.34	24.49	24.21	24.33	44,666,912	-0.34(-1.40%)
Jul 05, 2012	25.56	25.59	24.56	24.67	81,533,104	-1.08(-4.18%)
Jul 03, 2012	25.81	25.94	25.50	25.75	37,210,152	-0.07(-0.28%)
Jul 02, 2012	25.82	25.88	25.33	25.82	48,157,156	+0.39(+1.54%)
Jun 29, 2012	26.12	26.19	25.09	25.43	78,659,688	-0.11(-0.42%)
Jun 28, 2012	25.14	25.57	24.81	25.54	98,192,136	-0.64(-2.45%)
Jun 27, 2012	25.37	26.21	25.27	26.18	47,951,856	+0.76(+3.00%)
Jun 26, 2012	25.67	25.71	25.32	25.42	49,245,900	+0.28(+1.10%)
Jun 25, 2012	25.10	25.25	24.66	25.14	46,465,004	-0.48(-1.86%)
Jun 22, 2012	25.64	25.97	25.60	25.62	62,104,036	+0.34(+1.35%)
Jun 21, 2012	25.97	26.36	25.22	25.27	134,315,200	-0.67(-2.58%)
Jun 20, 2012	25.65	26.29	25.50	25.94	85,875,280	+0.76(+3.02%)
Jun 19, 2012	24.90	25.36	24.72	25.18	45,615,180	+0.54(+2.20%)
Jun 18, 2012	24.71	25.13	24.56	24.64	43,642,588	-0.29(-1.17%)
Jun 15, 2012	24.83	24.96	24.49	24.93	57,491,452	+0.27(+1.10%)
Jun 14, 2012	24.49	24.83	24.25	24.66	62,403,356	+0.25(+1.02%)
Jun 13, 2012	23.98	24.96	23.94	24.41	101,771,936	+0.38(+1.57%)
Jun 12, 2012	23.40	24.04	23.14	24.04	60,854,292	+0.68(+2.89%)
Jun 11, 2012	24.46	24.51	23.33	23.36	65,169,452	-0.61(-2.55%)
Jun 08, 2012	23.32	23.97	23.17	23.97	48,110,272	+0.62(+2.65%)
Jun 07, 2012	24.04	24.08	23.35	23.35	75,692,312	-0.18(-0.79%)
Jun 06, 2012	23.28	23.71	22.97	23.54	67,375,880	+0.77(+3.38%)
Jun 05, 2012	21.99	22.87	21.97	22.77	65,308,720	+0.70(+3.19%)
Jun 04, 2012	22.89	22.90	21.94	22.06	84,945,816	-0.66(-2.91%)
Jun 01, 2012	23.07	23.24	22.61	22.73	70,889,216	-0.87(-3.68%)
May 31, 2012	23.46	23.82	23.42	23.60	59,167,720	+0.14(+0.58%)
May 30, 2012	23.70	23.80	23.45	23.46	47,987,852	-0.48(-1.99%)
May 29, 2012	24.19	24.20	23.74	23.94	50,338,096	+0.09(+0.39%)
May 25, 2012	24.20	24.29	23.69	23.84	40,467,384	-0.33(-1.38%)
May 24, 2012	24.51	24.54	23.93	24.18	53,168,184	-0.21(-0.85%)
May 23, 2012	23.93	24.50	23.64	24.39	73,732,368	+0.18(+0.74%)
May 22, 2012	23.72	24.61	23.48	24.21	119,006,624	+1.07(+4.61%)
May 21, 2012	23.86	23.99	22.96	23.14	139,823,600	-0.70(-2.93%)
May 18, 2012	24.19	24.19	23.47	23.84	116,126,432	-0.31(-1.30%)
May 17, 2012	24.94	24.98	24.11	24.15	134,052,672	-1.09(-4.31%)
May 16, 2012	26.19	26.32	25.24	25.24	96,539,104	-0.56(-2.15%)
May 15, 2012	25.76	26.53	25.71	25.79	126,260,712	+0.32(+1.26%)
May 14, 2012	25.69	25.96	25.45	25.47	135,521,872	-0.83(-3.17%)
May 11, 2012	26.44	27.04	26.07	26.31	305,286,880	-2.69(-9.28%)
May 10, 2012	29.35	29.47	28.86	29.00	49,373,212	+0.07(+0.25%)
May 09, 2012	28.98	29.20	28.56	28.93	54,416,660	-0.53(-1.79%)
May 08, 2012	29.54	29.78	29.15	29.45	39,329,692	-0.28(-0.96%)
May 07, 2012	29.49	30.18	29.45	29.74	36,270,360	+0.02(+0.07%)
May 04, 2012	30.13	30.38	29.69	29.72	43,960,008	-0.90(-2.93%)
May 03, 2012	30.88	30.88	30.37	30.61	27,430,596	-0.14(-0.44%)
May 02, 2012	30.93	30.98	30.49	30.75	31,558,080	-0.42(-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.