Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	29.22	29.31	28.74	28.86	7,842,421	-0.26(-0.88%)
Jul 30, 2012	29.60	29.62	29.01	29.12	6,063,528	-0.41(-1.39%)
Jul 27, 2012	29.00	29.66	28.75	29.53	8,665,842	+0.84(+2.91%)
Jul 26, 2012	29.06	29.28	28.34	28.69	8,486,380	-0.14(-0.50%)
Jul 25, 2012	28.85	29.00	28.19	28.84	8,311,414	+0.24(+0.84%)
Jul 24, 2012	29.30	29.49	28.21	28.60	11,510,032	-0.59(-2.01%)
Jul 23, 2012	29.21	29.64	28.92	29.18	8,488,374	-0.71(-2.38%)
Jul 20, 2012	29.71	30.19	29.34	29.90	8,787,835	-0.13(-0.43%)
Jul 19, 2012	30.37	30.39	29.82	30.03	7,218,919	-0.38(-1.25%)
Jul 18, 2012	30.32	30.73	30.13	30.40	11,033,062	+0.38(+1.27%)
Jul 17, 2012	29.47	30.24	29.47	30.02	13,374,102	+0.74(+2.51%)
Jul 16, 2012	28.65	29.54	28.45	29.29	9,540,960	+0.51(+1.77%)
Jul 13, 2012	28.63	28.97	28.39	28.78	6,842,712	+0.25(+0.88%)
Jul 12, 2012	28.47	28.72	28.04	28.53	8,972,038	-0.18(-0.62%)
Jul 11, 2012	28.90	29.12	28.24	28.70	13,379,555	+0.55(+1.95%)
Jul 10, 2012	28.95	29.02	28.03	28.16	7,214,280	-0.69(-2.39%)
Jul 09, 2012	29.19	29.38	28.72	28.85	7,033,739	-0.08(-0.27%)
Jul 06, 2012	29.02	29.15	28.71	28.92	6,532,894	-0.53(-1.80%)
Jul 05, 2012	29.35	29.83	29.08	29.45	8,309,868	+0.06(+0.21%)
Jul 03, 2012	28.66	29.48	28.66	29.39	7,336,428	+0.87(+3.06%)
Jul 02, 2012	28.86	29.00	28.24	28.52	6,123,080	-0.04(-0.15%)
Jun 29, 2012	28.84	28.87	28.24	28.56	10,629,447	+0.55(+1.95%)
Jun 28, 2012	27.55	28.06	27.41	28.02	9,310,832	-0.05(-0.18%)
Jun 27, 2012	28.10	28.60	27.80	28.07	12,922,011	+0.22(+0.77%)
Jun 26, 2012	27.35	28.12	27.30	27.85	14,087,257	+0.78(+2.87%)
Jun 25, 2012	26.54	27.39	26.47	27.08	12,935,094	+0.88(+3.36%)
Jun 22, 2012	25.97	26.36	25.88	26.20	11,324,438	+0.38(+1.49%)
Jun 21, 2012	26.48	26.58	25.71	25.81	5,761,280	-0.65(-2.44%)
Jun 20, 2012	26.68	26.75	26.08	26.46	9,775,301	-0.21(-0.77%)
Jun 19, 2012	25.48	26.67	25.47	26.67	15,973,336	+1.47(+5.82%)
Jun 18, 2012	24.20	25.31	24.20	25.20	7,739,162	+0.86(+3.51%)
Jun 15, 2012	24.26	24.41	23.90	24.34	6,400,361	+0.19(+0.79%)
Jun 14, 2012	24.22	24.39	23.87	24.15	5,831,344	-0.05(-0.20%)
Jun 13, 2012	24.82	24.82	24.01	24.20	8,274,144	-0.68(-2.73%)
Jun 12, 2012	24.80	24.99	24.45	24.88	6,413,038	+0.34(+1.39%)
Jun 11, 2012	25.58	25.62	24.52	24.54	7,349,628	-0.60(-2.40%)
Jun 08, 2012	24.50	25.14	24.21	25.14	7,357,380	+0.61(+2.51%)
Jun 07, 2012	25.42	25.46	24.44	24.53	9,677,095	-0.38(-1.52%)
Jun 06, 2012	24.93	25.22	24.83	24.90	8,721,046	+0.31(+1.25%)
Jun 05, 2012	23.45	24.71	23.45	24.60	9,303,798	+1.05(+4.44%)
Jun 04, 2012	24.05	24.13	23.09	23.55	9,972,500	-0.34(-1.44%)
Jun 01, 2012	24.48	24.71	23.70	23.90	12,394,415	-1.31(-5.19%)
May 31, 2012	25.38	25.48	24.92	25.21	9,929,131	-0.24(-0.94%)
May 30, 2012	25.19	25.71	24.97	25.44	11,407,105	-0.09(-0.36%)
May 29, 2012	24.84	25.62	24.83	25.54	9,823,763	+0.98(+3.99%)
May 25, 2012	24.77	24.98	24.35	24.56	8,244,103	-0.22(-0.90%)
May 24, 2012	24.83	25.33	24.36	24.78	13,256,226	+0.11(+0.45%)
May 23, 2012	23.56	24.75	23.43	24.67	11,993,934	+0.86(+3.62%)
May 22, 2012	24.64	24.64	23.65	23.81	14,737,421	-0.69(-2.81%)
May 21, 2012	23.09	24.56	23.09	24.50	12,308,540	+1.35(+5.82%)
May 18, 2012	22.95	23.64	22.89	23.15	14,589,777	+0.41(+1.79%)
May 17, 2012	23.86	24.00	22.73	22.74	17,466,604	-0.93(-3.91%)
May 16, 2012	24.24	24.55	23.52	23.67	11,389,226	-0.45(-1.85%)
May 15, 2012	24.62	24.84	24.03	24.11	10,707,895	-0.33(-1.34%)
May 14, 2012	24.91	25.01	24.43	24.44	13,215,394	-0.94(-3.72%)
May 11, 2012	25.17	25.72	24.78	25.39	11,121,515	+0.06(+0.24%)
May 10, 2012	26.12	26.14	25.19	25.32	14,164,483	-0.44(-1.72%)
May 09, 2012	25.78	26.41	25.52	25.77	16,292,832	-1.13(-4.22%)
May 08, 2012	26.81	26.96	26.10	26.90	14,443,396	-0.15(-0.55%)
May 07, 2012	26.60	27.56	26.53	27.05	12,966,066	+0.00(+0.00%)
May 04, 2012	28.57	28.67	26.71	27.05	26,088,898	-2.00(-6.87%)
May 03, 2012	29.57	29.91	28.65	29.05	15,903,974	-0.39(-1.32%)
May 02, 2012	29.05	29.60	28.87	29.44	16,167,903	+0.72(+2.52%)

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.