Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	26.65	26.95	26.18	26.31	5,219,499	-0.32(-1.18%)
Jul 30, 2012	27.28	27.60	26.39	26.63	4,527,415	-0.70(-2.57%)
Jul 27, 2012	27.35	27.74	26.44	27.33	5,293,931	+0.14(+0.50%)
Jul 26, 2012	26.69	27.35	26.54	27.20	6,265,236	+1.04(+3.96%)
Jul 25, 2012	27.47	27.63	26.08	26.16	6,900,099	-1.10(-4.03%)
Jul 24, 2012	27.74	28.14	26.93	27.26	5,223,228	-0.52(-1.88%)
Jul 23, 2012	27.26	28.10	27.17	27.78	5,181,795	+0.00(+0.00%)
Jul 20, 2012	27.11	28.24	27.11	27.78	6,007,523	+0.47(+1.71%)
Jul 19, 2012	27.34	27.56	26.58	27.31	9,083,499	-0.05(-0.20%)
Jul 18, 2012	27.99	28.60	27.11	27.37	7,480,028	-0.69(-2.47%)
Jul 17, 2012	28.45	28.45	27.48	28.06	6,578,510	-0.22(-0.76%)
Jul 16, 2012	28.00	28.48	27.49	28.28	3,842,253	+0.33(+1.19%)
Jul 13, 2012	28.29	28.66	27.85	27.94	6,556,262	-0.04(-0.13%)
Jul 12, 2012	26.90	28.26	26.71	27.98	7,392,047	+0.97(+3.60%)
Jul 11, 2012	27.81	27.81	26.84	27.01	7,521,262	-0.48(-1.74%)
Jul 10, 2012	28.60	28.72	27.20	27.48	8,609,924	-0.86(-3.05%)
Jul 09, 2012	28.47	28.65	28.02	28.35	8,592,041	-0.27(-0.95%)
Jul 06, 2012	27.96	28.70	27.71	28.62	6,192,757	+0.28(+0.98%)
Jul 05, 2012	27.84	28.41	27.61	28.34	5,418,598	+0.40(+1.45%)
Jul 03, 2012	28.06	28.12	27.73	27.94	2,979,083	-0.04(-0.16%)
Jul 02, 2012	27.81	28.07	27.22	27.98	7,004,860	+0.17(+0.61%)
Jun 29, 2012	26.97	27.83	26.65	27.81	8,995,453	+1.39(+5.28%)
Jun 28, 2012	25.66	26.45	25.50	26.42	7,522,465	+0.59(+2.30%)
Jun 27, 2012	25.65	26.49	25.23	25.82	19,820,418	+1.18(+4.78%)
Jun 26, 2012	24.12	25.27	24.11	24.64	11,959,886	+0.73(+3.05%)
Jun 25, 2012	23.57	24.19	23.20	23.91	8,011,120	+0.19(+0.80%)
Jun 22, 2012	23.76	23.99	23.19	23.73	4,646,849	+0.25(+1.07%)
Jun 21, 2012	24.32	24.43	23.45	23.47	8,030,957	-0.74(-3.05%)
Jun 20, 2012	24.37	24.74	23.95	24.21	6,584,858	-0.11(-0.44%)
Jun 19, 2012	24.42	24.71	24.11	24.32	7,202,425	+0.05(+0.22%)
Jun 18, 2012	23.17	24.40	23.13	24.27	9,279,119	+0.96(+4.13%)
Jun 15, 2012	23.17	23.42	22.76	23.30	5,091,351	+0.31(+1.37%)
Jun 14, 2012	22.28	23.16	22.23	22.99	8,469,562	+0.80(+3.61%)
Jun 13, 2012	23.06	23.06	21.93	22.19	9,974,494	-0.83(-3.60%)
Jun 12, 2012	22.89	23.21	22.61	23.01	6,009,556	+0.22(+0.95%)
Jun 11, 2012	24.12	24.24	22.76	22.80	4,735,646	-1.09(-4.56%)
Jun 08, 2012	22.67	23.93	22.65	23.89	6,321,794	+0.46(+1.96%)
Jun 07, 2012	24.14	24.52	23.35	23.43	9,395,213	-0.22(-0.95%)
Jun 06, 2012	23.07	24.16	23.01	23.65	10,510,879	+0.92(+4.04%)
Jun 05, 2012	21.27	22.96	21.24	22.74	13,203,241	+1.43(+6.71%)
Jun 04, 2012	22.59	22.67	21.12	21.30	15,891,849	-1.21(-5.36%)
Jun 01, 2012	23.60	23.73	22.11	22.51	17,562,484	-2.04(-8.32%)
May 31, 2012	24.08	24.91	23.35	24.55	9,193,022	+0.42(+1.75%)
May 30, 2012	25.55	25.55	24.06	24.13	9,916,018	-1.74(-6.71%)
May 29, 2012	25.64	25.94	25.21	25.87	5,525,602	+0.49(+1.95%)
May 25, 2012	25.52	25.64	25.15	25.37	4,886,456	-0.05(-0.21%)
May 24, 2012	25.63	26.09	24.89	25.43	9,362,436	-0.14(-0.53%)
May 23, 2012	24.66	25.62	24.35	25.56	9,098,081	+0.72(+2.90%)
May 22, 2012	24.34	25.29	24.30	24.84	7,360,716	+0.54(+2.22%)
May 21, 2012	23.59	24.43	23.06	24.30	6,656,915	+0.75(+3.17%)
May 18, 2012	24.31	24.34	22.85	23.55	12,157,798	-0.64(-2.64%)
May 17, 2012	26.36	26.58	24.12	24.19	12,815,627	-2.14(-8.13%)
May 16, 2012	26.60	27.10	26.24	26.33	9,828,291	+0.10(+0.38%)
May 15, 2012	25.56	26.94	25.10	26.24	11,864,511	+0.71(+2.78%)
May 14, 2012	25.43	26.24	25.43	25.52	5,856,385	-0.07(-0.28%)
May 11, 2012	24.95	26.00	24.66	25.60	4,953,229	+0.31(+1.25%)
May 10, 2012	26.27	26.45	25.20	25.28	7,382,116	-0.76(-2.90%)
May 09, 2012	24.74	26.25	24.45	26.04	10,942,319	+0.93(+3.69%)
May 08, 2012	25.24	25.38	24.14	25.11	8,487,925	-0.41(-1.62%)
May 07, 2012	25.23	25.70	25.15	25.52	5,737,325	+0.22(+0.89%)
May 04, 2012	25.44	25.94	25.05	25.30	6,555,444	-0.30(-1.16%)
May 03, 2012	26.16	26.41	25.55	25.60	5,305,190	-0.51(-1.96%)
May 02, 2012	25.23	27.06	25.23	26.11	14,047,295	+0.68(+2.69%)

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.