Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	27.98	28.12	27.47	27.67	427,514	-0.45(-1.61%)
Jul 30, 2012	28.14	28.43	27.98	28.13	380,936	+0.06(+0.21%)
Jul 27, 2012	28.40	28.49	27.73	28.07	864,483	-0.33(-1.15%)
Jul 26, 2012	27.20	28.75	25.71	28.39	2,178,792	-1.02(-3.47%)
Jul 25, 2012	29.47	29.91	29.28	29.41	274,835	+0.16(+0.54%)
Jul 24, 2012	29.60	29.60	29.00	29.26	198,652	-0.23(-0.77%)
Jul 23, 2012	29.74	29.85	29.22	29.48	221,199	-0.75(-2.49%)
Jul 20, 2012	30.81	30.90	30.22	30.23	393,579	-0.90(-2.90%)
Jul 19, 2012	30.54	31.24	30.14	31.14	321,533	+0.67(+2.20%)
Jul 18, 2012	30.03	31.14	29.86	30.47	290,726	+0.34(+1.14%)
Jul 17, 2012	30.38	30.60	30.00	30.13	153,203	-0.04(-0.14%)
Jul 16, 2012	30.25	30.43	30.03	30.17	144,952	-0.02(-0.06%)
Jul 13, 2012	30.24	30.78	29.95	30.18	257,446	+0.01(+0.03%)
Jul 12, 2012	29.56	30.35	29.26	30.18	336,751	+0.40(+1.35%)
Jul 11, 2012	29.02	29.93	28.83	29.77	318,339	+0.88(+3.04%)
Jul 10, 2012	28.75	29.10	28.69	28.90	180,749	+0.19(+0.67%)
Jul 09, 2012	28.34	28.74	28.14	28.70	195,904	+0.26(+0.91%)
Jul 06, 2012	28.19	28.48	27.98	28.44	128,751	-0.02(-0.06%)
Jul 05, 2012	28.22	28.60	28.03	28.46	194,461	+0.13(+0.44%)
Jul 03, 2012	27.74	28.40	27.61	28.34	151,726	+0.48(+1.71%)
Jul 02, 2012	27.78	28.02	27.42	27.86	330,607	+0.04(+0.15%)
Jun 29, 2012	27.41	27.95	27.00	27.82	319,640	+0.91(+3.39%)
Jun 28, 2012	26.61	27.12	26.44	26.90	292,273	+0.09(+0.34%)
Jun 27, 2012	27.23	27.50	26.30	26.81	1,084,835	-1.14(-4.07%)
Jun 26, 2012	27.82	28.08	27.50	27.95	414,334	+0.09(+0.33%)
Jun 25, 2012	27.91	28.00	27.46	27.86	244,678	-0.33(-1.19%)
Jun 22, 2012	27.46	28.25	27.30	28.19	417,794	+0.87(+3.19%)
Jun 21, 2012	27.56	27.72	27.16	27.32	349,315	-0.20(-0.73%)
Jun 20, 2012	27.88	28.09	27.36	27.52	142,691	-0.42(-1.50%)
Jun 19, 2012	27.79	28.66	27.67	27.94	279,898	+0.29(+1.06%)
Jun 18, 2012	27.48	27.72	27.16	27.65	245,199	+0.08(+0.27%)
Jun 15, 2012	27.38	27.76	27.20	27.57	615,754	+0.07(+0.24%)
Jun 14, 2012	27.30	27.62	27.19	27.51	215,827	+0.20(+0.74%)
Jun 13, 2012	27.84	28.03	27.11	27.31	322,322	-0.74(-2.63%)
Jun 12, 2012	27.83	28.15	27.83	28.04	351,591	+0.23(+0.81%)
Jun 11, 2012	28.60	28.90	27.78	27.82	401,624	-0.45(-1.60%)
Jun 08, 2012	28.00	28.40	27.69	28.27	342,196	+0.32(+1.14%)
Jun 07, 2012	28.64	28.95	27.88	27.95	268,748	-0.42(-1.47%)
Jun 06, 2012	28.22	28.73	28.02	28.37	276,662	+0.26(+0.92%)
Jun 05, 2012	28.01	28.48	27.83	28.11	580,892	-0.11(-0.39%)
Jun 04, 2012	27.49	28.39	27.41	28.22	524,960	+0.74(+2.68%)
Jun 01, 2012	27.73	28.20	27.29	27.48	406,137	-0.79(-2.81%)
May 31, 2012	28.53	28.67	28.20	28.28	434,363	-0.19(-0.68%)
May 30, 2012	28.41	28.67	28.32	28.47	392,275	-0.28(-0.99%)
May 29, 2012	28.60	28.79	28.07	28.75	466,859	+0.63(+2.22%)
May 25, 2012	28.33	28.45	27.79	28.13	573,217	-0.13(-0.47%)
May 24, 2012	27.95	29.79	27.21	28.26	2,813,450	-2.61(-8.46%)
May 23, 2012	31.52	31.86	30.77	30.87	848,956	-0.75(-2.37%)
May 22, 2012	31.91	32.12	31.46	31.62	561,201	-0.39(-1.23%)
May 21, 2012	32.06	32.48	31.70	32.02	227,874	+0.02(+0.05%)
May 18, 2012	31.19	32.40	31.19	32.00	602,312	+0.75(+2.40%)
May 17, 2012	32.47	32.62	31.18	31.25	588,710	-1.54(-4.68%)
May 16, 2012	32.58	33.37	32.58	32.78	260,899	+0.22(+0.67%)
May 15, 2012	32.25	32.79	31.64	32.57	245,436	+0.33(+1.01%)
May 14, 2012	32.81	32.95	32.16	32.24	281,268	-0.74(-2.25%)
May 11, 2012	32.91	33.21	32.49	32.98	223,731	-0.21(-0.63%)
May 10, 2012	32.02	33.21	31.74	33.19	400,610	+1.27(+3.97%)
May 09, 2012	31.46	32.07	31.37	31.92	401,644	+0.21(+0.66%)
May 08, 2012	32.33	32.51	31.54	31.71	505,516	-0.73(-2.26%)
May 07, 2012	32.57	32.81	32.34	32.45	231,034	-0.10(-0.31%)
May 04, 2012	32.90	33.32	32.48	32.55	242,748	-0.59(-1.79%)
May 03, 2012	33.46	33.59	32.87	33.14	242,000	-0.23(-0.67%)
May 02, 2012	32.56	33.66	32.26	33.37	673,220	+0.12(+0.35%)

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.