Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	28.55	28.64	28.42	28.43	790,495	-0.12(-0.43%)
Jul 30, 2012	28.50	28.65	28.46	28.55	1,039,040	-0.09(-0.31%)
Jul 27, 2012	28.23	28.72	28.17	28.64	872,047	+0.70(+2.50%)
Jul 26, 2012	27.89	28.01	27.77	27.95	1,018,491	+0.70(+2.56%)
Jul 25, 2012	27.32	27.38	27.09	27.25	929,109	+0.19(+0.69%)
Jul 24, 2012	27.33	27.34	26.90	27.06	1,758,894	-0.26(-0.93%)
Jul 23, 2012	27.24	27.39	27.01	27.32	1,179,449	-0.59(-2.13%)
Jul 20, 2012	28.03	28.03	27.85	27.91	542,669	-0.51(-1.80%)
Jul 19, 2012	28.39	28.51	28.30	28.42	665,144	+0.19(+0.66%)
Jul 18, 2012	27.90	28.28	27.90	28.24	714,522	+0.12(+0.44%)
Jul 17, 2012	28.05	28.15	27.72	28.11	628,955	+0.17(+0.59%)
Jul 16, 2012	27.94	28.01	27.72	27.95	469,703	+0.01(+0.02%)
Jul 13, 2012	27.59	27.98	27.59	27.94	711,593	+0.39(+1.43%)
Jul 12, 2012	27.50	27.63	27.30	27.54	1,098,532	-0.32(-1.16%)
Jul 11, 2012	27.88	27.97	27.70	27.87	598,076	+0.10(+0.37%)
Jul 10, 2012	28.12	28.17	27.68	27.77	545,730	-0.22(-0.79%)
Jul 09, 2012	27.92	27.99	27.79	27.99	766,677	-0.08(-0.27%)
Jul 06, 2012	28.15	28.17	27.92	28.06	1,103,252	-0.32(-1.12%)
Jul 05, 2012	28.44	28.51	28.26	28.38	881,287	-0.43(-1.51%)
Jul 03, 2012	28.53	28.84	28.51	28.82	624,531	+0.35(+1.21%)
Jul 02, 2012	28.30	28.48	28.21	28.47	1,268,514	+0.18(+0.63%)
Jun 29, 2012	28.15	28.31	28.11	28.29	1,667,233	+0.97(+3.54%)
Jun 28, 2012	27.12	27.34	26.98	27.32	664,305	-0.01(-0.05%)
Jun 27, 2012	27.23	27.40	27.15	27.34	555,079	+0.23(+0.87%)
Jun 26, 2012	27.05	27.19	26.87	27.10	1,143,182	+0.17(+0.62%)
Jun 25, 2012	27.05	27.07	26.85	26.94	1,198,487	-0.57(-2.06%)
Jun 22, 2012	27.59	27.59	27.33	27.50	841,942	+0.21(+0.76%)
Jun 21, 2012	27.99	28.03	27.28	27.30	1,161,162	-0.79(-2.80%)
Jun 20, 2012	28.08	28.30	27.87	28.08	998,346	+0.06(+0.22%)
Jun 19, 2012	27.77	28.16	27.75	28.02	945,010	+0.53(+1.93%)
Jun 18, 2012	27.41	27.58	27.35	27.49	1,034,381	-0.02(-0.08%)
Jun 15, 2012	27.33	27.53	27.25	27.51	797,115	+0.37(+1.37%)
Jun 14, 2012	26.98	27.27	26.89	27.14	748,996	+0.12(+0.43%)
Jun 13, 2012	26.95	27.25	26.91	27.02	2,102,718	-0.12(-0.46%)
Jun 12, 2012	26.97	27.15	26.76	27.14	1,206,428	+0.43(+1.60%)
Jun 11, 2012	27.29	27.61	26.69	26.72	1,474,099	-0.28(-1.05%)
Jun 08, 2012	26.70	27.02	26.62	27.00	1,597,135	-0.10(-0.36%)
Jun 07, 2012	27.47	27.48	27.04	27.10	1,274,204	+0.06(+0.20%)
Jun 06, 2012	26.55	27.07	26.55	27.04	1,345,209	+0.77(+2.94%)
Jun 05, 2012	26.10	26.32	26.10	26.27	2,152,369	+0.16(+0.61%)
Jun 04, 2012	26.15	26.25	25.92	26.11	1,998,687	+0.12(+0.45%)
Jun 01, 2012	26.11	26.30	25.98	25.99	3,107,535	-0.57(-2.13%)
May 31, 2012	26.62	26.70	26.30	26.56	2,768,874	+0.01(+0.05%)
May 30, 2012	26.72	26.72	26.51	26.54	862,795	-0.59(-2.16%)
May 29, 2012	27.10	27.28	26.94	27.13	1,329,995	+0.38(+1.42%)
May 25, 2012	26.72	26.86	26.66	26.75	1,074,935	-0.09(-0.33%)
May 24, 2012	26.97	27.01	26.63	26.84	920,034	-0.12(-0.44%)
May 23, 2012	26.84	26.96	26.46	26.96	1,407,505	-0.21(-0.76%)
May 22, 2012	27.33	27.51	27.04	27.17	926,858	-0.16(-0.58%)
May 21, 2012	26.90	27.32	26.87	27.32	1,779,857	+0.58(+2.17%)
May 18, 2012	27.03	27.05	26.70	26.74	1,021,249	-0.18(-0.67%)
May 17, 2012	27.23	27.28	26.92	26.92	1,131,792	-0.35(-1.29%)
May 16, 2012	27.56	27.71	27.25	27.28	1,733,213	-0.27(-0.98%)
May 15, 2012	27.79	27.91	27.50	27.54	1,363,906	-0.35(-1.26%)
May 14, 2012	28.04	28.12	27.88	27.90	2,212,869	-0.55(-1.92%)
May 11, 2012	28.38	28.76	28.36	28.44	829,302	-0.23(-0.82%)
May 10, 2012	28.81	28.86	28.65	28.68	1,856,060	+0.14(+0.51%)
May 09, 2012	28.39	28.68	28.22	28.53	1,634,233	-0.36(-1.24%)
May 08, 2012	29.04	29.05	28.59	28.89	911,007	-0.46(-1.58%)
May 07, 2012	29.14	29.37	29.14	29.35	690,060	+0.15(+0.52%)
May 04, 2012	29.48	29.53	29.14	29.20	1,282,641	-0.46(-1.54%)
May 03, 2012	29.87	29.93	29.59	29.66	700,487	-0.26(-0.85%)
May 02, 2012	29.82	29.96	29.70	29.91	867,782	-0.21(-0.69%)

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.