Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	25.88	25.89	25.26	25.53	488,344	-0.33(-1.28%)
Jul 30, 2012	26.07	26.37	25.84	25.86	392,085	-0.12(-0.46%)
Jul 27, 2012	25.49	26.12	25.49	25.98	413,790	+0.61(+2.40%)
Jul 26, 2012	26.16	26.21	25.27	25.37	431,842	-0.46(-1.78%)
Jul 25, 2012	25.60	25.90	25.50	25.83	428,886	+0.30(+1.18%)
Jul 24, 2012	25.08	25.58	24.98	25.53	983,436	+0.43(+1.71%)
Jul 23, 2012	24.78	25.25	24.61	25.10	762,374	-0.07(-0.28%)
Jul 20, 2012	25.79	25.84	25.10	25.17	632,227	-0.83(-3.19%)
Jul 19, 2012	26.66	26.72	25.95	26.00	452,629	-0.62(-2.33%)
Jul 18, 2012	26.29	26.67	26.23	26.62	555,472	+0.31(+1.18%)
Jul 17, 2012	26.00	26.56	26.00	26.31	624,597	+0.34(+1.31%)
Jul 16, 2012	26.18	26.33	25.93	25.97	465,063	-0.29(-1.10%)
Jul 13, 2012	26.26	26.42	26.12	26.26	523,873	-0.01(-0.04%)
Jul 12, 2012	26.35	26.62	26.25	26.27	926,426	-0.33(-1.24%)
Jul 11, 2012	26.74	27.10	26.58	26.60	572,448	-0.13(-0.49%)
Jul 10, 2012	27.44	27.59	26.63	26.73	1,159,359	-0.70(-2.55%)
Jul 09, 2012	28.23	28.32	26.91	27.43	1,966,399	-1.70(-5.84%)
Jul 06, 2012	29.32	29.41	29.00	29.13	479,885	-0.46(-1.55%)
Jul 05, 2012	29.68	29.91	29.53	29.59	288,916	-0.16(-0.54%)
Jul 03, 2012	29.19	29.76	29.14	29.75	369,751	+0.56(+1.92%)
Jul 02, 2012	28.82	29.20	28.44	29.19	601,117	+0.44(+1.53%)
Jun 29, 2012	28.70	29.04	28.65	28.75	497,916	+0.55(+1.95%)
Jun 28, 2012	27.81	28.22	27.75	28.20	617,467	+0.23(+0.82%)
Jun 27, 2012	27.53	28.02	27.50	27.97	558,733	+0.38(+1.38%)
Jun 26, 2012	27.69	27.76	27.45	27.59	682,159	-0.08(-0.29%)
Jun 25, 2012	28.03	28.03	27.63	27.67	546,967	-0.57(-2.02%)
Jun 22, 2012	28.43	28.49	28.11	28.24	434,069	-0.11(-0.39%)
Jun 21, 2012	29.03	29.03	28.25	28.35	379,518	-0.71(-2.44%)
Jun 20, 2012	29.60	29.60	28.98	29.06	385,395	-0.59(-1.99%)
Jun 19, 2012	28.91	29.78	28.85	29.65	1,183,366	+0.83(+2.88%)
Jun 18, 2012	28.22	29.04	28.13	28.82	548,623	+0.40(+1.41%)
Jun 15, 2012	28.54	28.54	28.25	28.42	1,068,807	-0.03(-0.11%)
Jun 14, 2012	28.90	28.97	28.28	28.45	935,423	-0.42(-1.45%)
Jun 13, 2012	29.50	29.59	28.68	28.87	927,847	-0.69(-2.33%)
Jun 12, 2012	29.77	29.93	29.42	29.56	907,497	-0.18(-0.61%)
Jun 11, 2012	30.68	30.68	29.70	29.74	768,966	-0.76(-2.49%)
Jun 08, 2012	30.19	31.25	30.19	30.50	1,402,391	+0.64(+2.14%)
Jun 07, 2012	30.07	30.26	29.75	29.86	931,598	+0.11(+0.37%)
Jun 06, 2012	29.75	29.87	29.65	29.75	1,004,814	+0.27(+0.92%)
Jun 05, 2012	29.47	29.76	29.39	29.48	737,791	+0.01(+0.03%)
Jun 04, 2012	29.88	30.00	29.26	29.47	1,086,658	-0.44(-1.47%)
Jun 01, 2012	30.63	30.63	29.56	29.91	2,427,696	-1.66(-5.26%)
May 31, 2012	31.40	31.74	31.08	31.57	762,585	+0.16(+0.51%)
May 30, 2012	31.33	31.45	31.07	31.41	659,765	-0.12(-0.38%)
May 29, 2012	31.43	31.65	31.31	31.53	230,097	+0.24(+0.77%)
May 25, 2012	31.41	31.50	31.12	31.29	338,036	-0.16(-0.51%)
May 24, 2012	31.51	31.62	31.10	31.45	419,311	-0.07(-0.22%)
May 23, 2012	31.06	31.67	30.91	31.52	527,818	+0.24(+0.77%)
May 22, 2012	31.38	31.61	31.10	31.28	539,694	-0.16(-0.51%)
May 21, 2012	30.75	31.52	30.65	31.44	989,722	+0.68(+2.21%)
May 18, 2012	30.82	31.14	30.59	30.76	440,094	-0.12(-0.39%)
May 17, 2012	31.14	31.46	30.87	30.88	456,718	-0.25(-0.80%)
May 16, 2012	31.34	31.64	31.11	31.13	393,579	-0.21(-0.67%)
May 15, 2012	31.65	32.08	31.20	31.34	985,191	-0.31(-0.98%)
May 14, 2012	31.11	31.84	31.10	31.65	893,211	+0.20(+0.64%)
May 11, 2012	31.74	31.95	31.37	31.45	1,323,314	-0.41(-1.29%)
May 10, 2012	32.15	32.15	31.48	31.86	1,847,989	-0.19(-0.59%)
May 09, 2012	33.73	33.73	31.97	32.05	3,102,308	-3.06(-8.72%)
May 08, 2012	35.30	35.34	34.54	35.11	547,087	-0.34(-0.96%)
May 07, 2012	35.21	35.52	34.90	35.45	464,304	+0.14(+0.40%)
May 04, 2012	36.17	36.17	35.19	35.31	489,210	-1.07(-2.94%)
May 03, 2012	36.70	36.79	36.12	36.38	414,091	-0.32(-0.87%)
May 02, 2012	36.46	36.73	36.30	36.70	404,765	+0.03(+0.08%)

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.