Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	30.24	30.72	30.04	30.33	3,807,751	+0.08(+0.26%)
Jul 30, 2012	30.21	30.66	30.09	30.25	2,879,394	-0.13(-0.42%)
Jul 27, 2012	30.39	30.88	30.11	30.38	3,052,594	+0.46(+1.54%)
Jul 26, 2012	29.72	30.00	29.18	29.92	2,190,589	+0.49(+1.65%)
Jul 25, 2012	29.85	29.90	28.50	29.43	3,519,370	-0.45(-1.49%)
Jul 24, 2012	29.97	31.67	28.64	29.88	4,584,617	+1.62(+5.74%)
Jul 23, 2012	27.70	28.51	27.43	28.25	2,895,950	-0.33(-1.17%)
Jul 20, 2012	28.97	29.19	28.52	28.59	2,970,861	-0.71(-2.42%)
Jul 19, 2012	27.89	29.38	27.84	29.30	3,305,261	+1.50(+5.38%)
Jul 18, 2012	27.71	28.30	27.38	27.80	2,054,671	-0.01(-0.03%)
Jul 17, 2012	27.20	27.86	27.10	27.81	2,296,155	+0.63(+2.31%)
Jul 16, 2012	27.24	27.37	26.69	27.18	1,421,903	-0.26(-0.96%)
Jul 13, 2012	26.81	27.56	26.64	27.44	2,108,377	+0.84(+3.14%)
Jul 12, 2012	26.57	26.81	26.07	26.61	2,390,292	-0.27(-1.01%)
Jul 11, 2012	26.82	27.10	26.68	26.88	2,478,031	+0.07(+0.27%)
Jul 10, 2012	27.26	27.67	26.55	26.81	2,745,881	+0.33(+1.26%)
Jul 09, 2012	26.56	26.61	26.09	26.47	2,082,813	-0.17(-0.63%)
Jul 06, 2012	26.80	26.92	26.55	26.64	2,369,184	-0.64(-2.33%)
Jul 05, 2012	27.20	27.67	27.15	27.28	2,372,544	-0.14(-0.49%)
Jul 03, 2012	26.74	27.64	26.73	27.41	1,589,193	+0.73(+2.74%)
Jul 02, 2012	27.55	27.55	26.39	26.68	3,094,759	-0.86(-3.12%)
Jun 29, 2012	27.64	27.82	27.32	27.54	2,722,665	+0.81(+3.04%)
Jun 28, 2012	27.10	27.30	26.44	26.73	3,741,981	-0.76(-2.75%)
Jun 27, 2012	27.70	27.81	27.34	27.48	2,281,019	-0.29(-1.03%)
Jun 26, 2012	27.75	28.07	27.59	27.77	1,569,012	+0.06(+0.20%)
Jun 25, 2012	27.75	27.80	27.18	27.71	1,502,493	-0.61(-2.16%)
Jun 22, 2012	28.64	28.64	27.51	28.33	2,729,263	+0.06(+0.20%)
Jun 21, 2012	30.59	30.61	28.21	28.27	3,262,732	-2.35(-7.66%)
Jun 20, 2012	31.12	31.25	30.41	30.62	1,612,958	-0.46(-1.48%)
Jun 19, 2012	30.66	31.52	30.66	31.08	1,649,654	+0.86(+2.84%)
Jun 18, 2012	30.15	30.49	29.79	30.22	1,803,943	-0.11(-0.37%)
Jun 15, 2012	29.28	30.40	29.20	30.33	1,955,613	+1.26(+4.35%)
Jun 14, 2012	29.66	29.73	28.48	29.07	3,434,563	-0.54(-1.83%)
Jun 13, 2012	30.16	30.38	29.37	29.61	1,521,819	-0.83(-2.72%)
Jun 12, 2012	30.23	30.59	29.93	30.43	1,962,849	+0.44(+1.46%)
Jun 11, 2012	31.06	31.15	29.97	30.00	2,102,804	-0.56(-1.82%)
Jun 08, 2012	31.02	31.02	30.38	30.55	2,255,037	-0.65(-2.09%)
Jun 07, 2012	31.95	32.49	31.11	31.21	1,952,647	+0.10(+0.33%)
Jun 06, 2012	30.70	31.50	30.63	31.10	2,159,461	+0.88(+2.89%)
Jun 05, 2012	29.48	30.24	29.37	30.23	1,269,753	+0.49(+1.66%)
Jun 04, 2012	30.17	30.17	28.80	29.73	2,108,280	-0.28(-0.93%)
Jun 01, 2012	30.60	30.85	29.83	30.01	3,361,191	-1.65(-5.22%)
May 31, 2012	32.05	32.05	31.43	31.67	2,431,584	-0.39(-1.22%)
May 30, 2012	32.89	32.90	31.90	32.06	1,850,050	-1.52(-4.52%)
May 29, 2012	32.98	33.72	32.94	33.58	1,678,463	+1.14(+3.51%)
May 25, 2012	32.46	32.67	32.26	32.44	959,900	-0.02(-0.07%)
May 24, 2012	32.97	33.02	31.97	32.46	2,119,093	-0.40(-1.21%)
May 23, 2012	32.25	32.89	31.66	32.86	2,111,713	+0.04(+0.12%)
May 22, 2012	33.53	33.71	32.60	32.82	2,173,250	-0.67(-2.00%)
May 21, 2012	31.91	33.54	31.83	33.49	2,013,157	+1.60(+5.01%)
May 18, 2012	32.18	32.39	31.74	31.89	2,044,401	-0.10(-0.30%)
May 17, 2012	33.15	33.34	31.99	31.99	1,790,249	-1.16(-3.50%)
May 16, 2012	34.18	34.88	33.15	33.15	2,339,661	-0.93(-2.73%)
May 15, 2012	34.75	34.75	34.01	34.08	2,703,975	-0.68(-1.95%)
May 14, 2012	35.20	35.29	34.74	34.75	2,146,482	-1.04(-2.91%)
May 11, 2012	34.51	35.89	34.51	35.80	3,222,725	+0.16(+0.45%)
May 10, 2012	35.98	36.19	35.33	35.64	2,293,721	+0.00(+0.00%)
May 09, 2012	35.32	36.02	34.70	35.64	2,668,853	-0.25(-0.71%)
May 08, 2012	36.19	36.20	35.15	35.89	3,261,196	-0.56(-1.55%)
May 07, 2012	36.70	36.96	36.44	36.46	3,410,369	-0.42(-1.14%)
May 04, 2012	37.34	37.34	36.71	36.88	4,144,025	-0.86(-2.28%)
May 03, 2012	38.01	38.01	37.57	37.74	2,847,676	-0.18(-0.48%)
May 02, 2012	38.17	38.20	37.70	37.92	2,399,666	-0.52(-1.37%)

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.