Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	26.86	27.43	26.81	27.26	492,464	+0.29(+1.09%)
Jul 30, 2012	26.88	27.07	26.77	26.97	371,416	-0.01(-0.05%)
Jul 27, 2012	26.57	27.24	26.27	26.98	491,825	+0.53(+2.02%)
Jul 26, 2012	26.66	26.71	26.24	26.45	519,897	+0.10(+0.36%)
Jul 25, 2012	26.11	26.49	25.95	26.36	628,550	+0.27(+1.05%)
Jul 24, 2012	26.61	26.71	25.95	26.08	531,145	-0.51(-1.93%)
Jul 23, 2012	26.49	26.85	26.46	26.59	513,783	-0.31(-1.17%)
Jul 20, 2012	26.64	27.23	26.63	26.91	692,099	+0.14(+0.54%)
Jul 19, 2012	26.81	26.90	26.50	26.77	1,237,173	-0.01(-0.05%)
Jul 18, 2012	26.92	27.15	26.60	26.78	984,484	-0.14(-0.51%)
Jul 17, 2012	26.69	26.99	26.47	26.92	463,532	+0.31(+1.16%)
Jul 16, 2012	26.23	26.78	26.18	26.61	700,697	+0.31(+1.20%)
Jul 13, 2012	26.48	26.72	26.20	26.29	995,500	-0.19(-0.72%)
Jul 12, 2012	27.05	27.20	26.41	26.49	1,862,489	-0.98(-3.56%)
Jul 11, 2012	27.61	27.76	27.12	27.46	610,975	+0.08(+0.27%)
Jul 10, 2012	27.76	27.81	27.21	27.39	449,314	-0.25(-0.91%)
Jul 09, 2012	27.77	27.77	27.34	27.64	620,411	-0.13(-0.47%)
Jul 06, 2012	27.91	28.17	27.69	27.77	473,592	-0.43(-1.53%)
Jul 05, 2012	27.95	28.25	27.67	28.20	486,561	+0.19(+0.68%)
Jul 03, 2012	28.04	28.19	27.81	28.01	178,764	+0.08(+0.27%)
Jul 02, 2012	28.16	28.19	27.70	27.93	416,542	-0.16(-0.58%)
Jun 29, 2012	28.02	28.17	27.87	28.10	964,495	+0.48(+1.73%)
Jun 28, 2012	27.04	27.67	26.99	27.62	826,255	+0.38(+1.40%)
Jun 27, 2012	27.05	27.45	26.97	27.24	1,132,250	+0.27(+0.99%)
Jun 26, 2012	26.51	27.12	26.33	26.97	1,386,728	+0.64(+2.44%)
Jun 25, 2012	26.61	26.70	25.90	26.33	1,155,175	-0.65(-2.41%)
Jun 22, 2012	26.95	27.05	26.66	26.98	712,529	+0.18(+0.66%)
Jun 21, 2012	27.40	27.41	26.66	26.80	872,168	-0.59(-2.15%)
Jun 20, 2012	27.63	27.67	27.22	27.39	1,049,713	-0.36(-1.28%)
Jun 19, 2012	27.40	27.87	27.40	27.74	681,307	+0.39(+1.42%)
Jun 18, 2012	26.80	27.41	26.56	27.35	1,569,561	+0.67(+2.51%)
Jun 15, 2012	27.03	27.18	26.55	26.68	1,924,285	-0.38(-1.39%)
Jun 14, 2012	27.42	27.63	26.97	27.06	3,091,799	-0.42(-1.52%)
Jun 13, 2012	24.42	27.91	24.25	27.48	12,950,949	-1.94(-6.60%)
Jun 12, 2012	29.08	29.51	29.05	29.42	961,413	+0.41(+1.41%)
Jun 11, 2012	29.04	29.14	28.77	29.01	1,004,418	+0.12(+0.43%)
Jun 08, 2012	29.38	29.40	28.56	28.88	2,057,205	-0.70(-2.36%)
Jun 07, 2012	29.83	30.34	29.57	29.58	1,062,756	+0.08(+0.25%)
Jun 06, 2012	29.05	29.74	29.03	29.51	763,179	+0.71(+2.47%)
Jun 05, 2012	28.62	28.94	28.60	28.79	515,839	+0.13(+0.45%)
Jun 04, 2012	28.92	28.92	28.47	28.66	564,698	-0.26(-0.90%)
Jun 01, 2012	29.18	29.20	28.73	28.92	731,369	-0.57(-1.95%)
May 31, 2012	29.77	29.81	29.40	29.50	821,811	-0.30(-1.01%)
May 30, 2012	30.00	30.08	29.70	29.80	369,355	-0.39(-1.29%)
May 29, 2012	30.22	30.33	29.95	30.19	308,363	+0.23(+0.75%)
May 25, 2012	30.18	30.46	29.87	29.96	226,022	-0.25(-0.84%)
May 24, 2012	30.27	30.41	29.78	30.22	405,399	-0.01(-0.02%)
May 23, 2012	30.06	30.32	29.36	30.22	779,476	+0.01(+0.05%)
May 22, 2012	30.45	30.70	30.05	30.21	421,850	-0.20(-0.67%)
May 21, 2012	29.96	30.47	29.77	30.41	446,270	+0.45(+1.49%)
May 18, 2012	30.35	30.44	29.89	29.96	776,574	-0.32(-1.05%)
May 17, 2012	30.81	30.87	30.22	30.28	737,903	-0.54(-1.74%)
May 16, 2012	30.92	31.21	30.72	30.82	704,034	+0.03(+0.09%)
May 15, 2012	31.15	31.37	30.79	30.79	940,814	-0.42(-1.35%)
May 14, 2012	31.63	31.68	31.19	31.21	784,509	-0.63(-1.98%)
May 11, 2012	31.80	32.03	31.59	31.84	1,017,300	+0.00(+0.00%)
May 10, 2012	32.03	32.67	31.73	31.84	1,710,448	+0.57(+1.82%)
May 09, 2012	31.30	32.00	31.19	31.27	1,709,325	-0.04(-0.13%)
May 08, 2012	32.58	33.52	30.89	31.32	4,395,394	-6.01(-16.11%)
May 07, 2012	36.26	37.42	36.06	37.33	1,952,303	+1.13(+3.13%)
May 04, 2012	36.22	36.35	35.99	36.20	1,057,600	-0.21(-0.58%)
May 03, 2012	36.82	37.97	35.90	36.41	1,674,259	+1.17(+3.31%)
May 02, 2012	35.27	35.40	35.16	35.24	420,496	-0.19(-0.54%)

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.