Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	27.13	27.45	26.87	27.31	1,347,515	+0.21(+0.76%)
Jul 30, 2012	26.71	27.60	26.67	27.10	1,877,713	+0.48(+1.79%)
Jul 27, 2012	26.20	26.80	25.97	26.63	1,195,802	+0.60(+2.30%)
Jul 26, 2012	25.88	26.24	25.74	26.03	1,653,779	+0.69(+2.73%)
Jul 25, 2012	25.18	25.36	24.75	25.34	2,041,140	+0.35(+1.38%)
Jul 24, 2012	24.83	25.16	24.58	24.99	2,613,059	+0.12(+0.46%)
Jul 23, 2012	24.95	25.10	23.43	24.88	3,176,947	-0.81(-3.14%)
Jul 20, 2012	26.49	26.63	25.42	25.68	4,052,862	-1.72(-6.27%)
Jul 19, 2012	26.92	27.75	26.80	27.40	1,881,340	+0.61(+2.29%)
Jul 18, 2012	25.62	26.86	25.62	26.79	1,902,802	+1.03(+3.99%)
Jul 17, 2012	25.61	25.82	25.16	25.76	1,561,626	+0.22(+0.87%)
Jul 16, 2012	25.98	25.98	25.49	25.54	972,012	-0.49(-1.89%)
Jul 13, 2012	26.07	26.42	25.98	26.03	1,240,333	-0.01(-0.03%)
Jul 12, 2012	25.95	26.22	25.27	26.04	1,471,195	-0.18(-0.67%)
Jul 11, 2012	26.84	27.10	26.13	26.21	1,338,410	-0.57(-2.12%)
Jul 10, 2012	27.79	27.99	26.65	26.78	829,049	-0.74(-2.68%)
Jul 09, 2012	27.94	28.00	27.37	27.52	1,438,391	-0.50(-1.78%)
Jul 06, 2012	28.12	28.38	27.72	28.02	915,848	-0.50(-1.75%)
Jul 05, 2012	28.68	28.81	28.44	28.51	584,886	-0.38(-1.33%)
Jul 03, 2012	28.09	28.92	27.97	28.90	493,773	+0.97(+3.46%)
Jul 02, 2012	28.23	28.39	27.60	27.93	858,731	-0.20(-0.71%)
Jun 29, 2012	27.95	28.13	27.62	28.13	1,394,744	+0.96(+3.53%)
Jun 28, 2012	27.02	27.34	26.75	27.17	756,429	-0.08(-0.28%)
Jun 27, 2012	27.05	27.49	26.80	27.25	888,764	+0.37(+1.37%)
Jun 26, 2012	26.94	27.19	26.40	26.88	712,132	+0.05(+0.20%)
Jun 25, 2012	27.29	27.30	26.57	26.83	866,370	-1.06(-3.80%)
Jun 22, 2012	27.53	27.96	27.41	27.89	1,030,883	+0.58(+2.11%)
Jun 21, 2012	28.61	28.77	27.29	27.31	1,330,789	-1.27(-4.43%)
Jun 20, 2012	28.55	28.84	28.16	28.58	925,559	+0.08(+0.30%)
Jun 19, 2012	28.08	28.71	27.95	28.49	884,285	+0.57(+2.03%)
Jun 18, 2012	27.57	28.00	27.36	27.92	893,597	+0.10(+0.36%)
Jun 15, 2012	27.06	27.83	26.99	27.82	1,328,559	+0.91(+3.39%)
Jun 14, 2012	26.55	27.22	26.30	26.91	1,120,535	+0.41(+1.53%)
Jun 13, 2012	27.07	27.18	26.37	26.50	1,224,156	-0.85(-3.11%)
Jun 12, 2012	26.78	27.38	26.66	27.36	931,605	+0.52(+1.94%)
Jun 11, 2012	27.76	27.84	26.80	26.83	882,210	-0.58(-2.10%)
Jun 08, 2012	27.27	27.48	26.63	27.41	1,016,204	-0.05(-0.17%)
Jun 07, 2012	27.42	28.34	27.42	27.46	1,027,299	-0.30(-1.08%)
Jun 06, 2012	26.56	27.81	26.56	27.75	1,331,246	+1.60(+6.13%)
Jun 05, 2012	25.84	26.37	25.77	26.15	1,535,151	+0.06(+0.24%)
Jun 04, 2012	26.52	26.76	25.84	26.09	1,167,569	-0.53(-1.99%)
Jun 01, 2012	26.84	27.00	26.34	26.62	2,375,657	-0.97(-3.53%)
May 31, 2012	27.01	27.85	26.58	27.59	2,271,236	+0.57(+2.10%)
May 30, 2012	27.56	27.69	27.01	27.03	1,463,115	-0.84(-3.00%)
May 29, 2012	27.64	28.02	27.53	27.86	777,678	+0.57(+2.08%)
May 25, 2012	27.42	27.61	27.16	27.29	664,746	-0.19(-0.69%)
May 24, 2012	27.74	27.74	27.12	27.48	541,122	-0.16(-0.58%)
May 23, 2012	27.66	27.73	27.07	27.64	934,062	-0.38(-1.35%)
May 22, 2012	27.85	28.26	27.53	28.02	1,615,273	+0.17(+0.63%)
May 21, 2012	26.90	27.85	26.69	27.85	1,170,894	+1.12(+4.17%)
May 18, 2012	27.35	27.51	26.59	26.73	647,283	-0.54(-1.98%)
May 17, 2012	27.76	27.78	27.11	27.27	1,132,799	-0.50(-1.80%)
May 16, 2012	28.75	28.87	27.76	27.77	1,316,207	-0.76(-2.66%)
May 15, 2012	28.83	29.13	28.38	28.53	1,178,609	-0.38(-1.31%)
May 14, 2012	29.36	29.38	28.89	28.91	1,006,217	-0.93(-3.10%)
May 11, 2012	29.31	30.05	29.27	29.83	1,225,537	+0.24(+0.79%)
May 10, 2012	29.56	29.77	29.27	29.60	1,510,794	+0.39(+1.35%)
May 09, 2012	29.12	29.70	29.06	29.20	1,568,835	-0.46(-1.56%)
May 08, 2012	29.85	30.29	29.43	29.67	2,035,949	-0.53(-1.76%)
May 07, 2012	30.21	30.40	29.84	30.20	1,213,940	-0.16(-0.52%)
May 04, 2012	30.98	31.03	29.72	30.36	1,550,829	-0.93(-2.98%)
May 03, 2012	31.97	32.15	31.11	31.29	1,396,619	-0.60(-1.88%)
May 02, 2012	32.17	32.32	31.64	31.89	1,469,096	-0.66(-2.03%)

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.