Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	30.67	31.40	29.63	30.51	1,865,426	+0.14(+0.45%)
Jul 30, 2012	29.44	30.55	29.33	30.37	1,230,929	+1.10(+3.77%)
Jul 27, 2012	28.61	29.57	28.34	29.27	1,054,576	+1.10(+3.92%)
Jul 26, 2012	27.53	28.24	27.38	28.16	721,580	+1.15(+4.27%)
Jul 25, 2012	27.21	27.57	26.57	27.01	445,032	+0.09(+0.32%)
Jul 24, 2012	27.47	27.74	26.72	26.92	802,904	-0.38(-1.38%)
Jul 23, 2012	25.73	27.74	25.55	27.30	887,133	+1.02(+3.87%)
Jul 20, 2012	26.06	26.52	25.71	26.28	586,469	-0.04(-0.16%)
Jul 19, 2012	26.16	26.42	25.94	26.32	343,309	+0.34(+1.31%)
Jul 18, 2012	25.92	26.36	25.70	25.99	510,675	-0.01(-0.02%)
Jul 17, 2012	26.97	27.33	25.89	25.99	1,651,259	-1.00(-3.70%)
Jul 16, 2012	26.66	27.29	26.32	26.99	748,136	+0.28(+1.04%)
Jul 13, 2012	25.40	26.79	25.39	26.71	930,918	+1.33(+5.25%)
Jul 12, 2012	25.62	25.75	24.15	25.38	983,195	-0.30(-1.15%)
Jul 11, 2012	25.68	25.95	25.37	25.68	634,294	+0.12(+0.48%)
Jul 10, 2012	25.31	26.14	25.19	25.55	1,108,703	+0.43(+1.69%)
Jul 09, 2012	25.29	25.32	24.97	25.13	458,075	-0.07(-0.29%)
Jul 06, 2012	25.14	25.39	24.81	25.20	371,020	-0.13(-0.51%)
Jul 05, 2012	25.17	25.83	25.03	25.33	683,993	+0.21(+0.84%)
Jul 03, 2012	24.85	25.37	24.72	25.12	360,689	+0.28(+1.14%)
Jul 02, 2012	24.84	25.49	24.21	24.84	955,095	+0.06(+0.22%)
Jun 29, 2012	24.10	25.61	24.07	24.78	1,422,404	+1.70(+7.35%)
Jun 28, 2012	22.90	23.20	22.54	23.08	568,038	-0.03(-0.13%)
Jun 27, 2012	22.81	23.19	22.40	23.11	723,677	+0.23(+1.00%)
Jun 26, 2012	22.89	23.26	22.71	22.89	594,043	-0.03(-0.13%)
Jun 25, 2012	23.61	23.61	22.90	22.92	602,460	-0.80(-3.38%)
Jun 22, 2012	24.39	24.68	23.47	23.72	1,262,467	-0.42(-1.74%)
Jun 21, 2012	23.91	24.15	23.09	24.14	1,897,530	+0.38(+1.61%)
Jun 20, 2012	22.92	24.07	22.84	23.76	949,734	+0.90(+3.94%)
Jun 19, 2012	22.31	23.38	22.22	22.86	851,984	+0.56(+2.49%)
Jun 18, 2012	21.86	22.65	21.63	22.30	787,584	+0.22(+1.01%)
Jun 15, 2012	22.22	22.22	21.72	22.08	617,249	-0.07(-0.31%)
Jun 14, 2012	21.88	22.57	21.87	22.15	656,904	+0.18(+0.81%)
Jun 13, 2012	22.39	22.57	21.76	21.97	902,188	-0.60(-2.65%)
Jun 12, 2012	22.33	22.63	21.91	22.57	1,071,374	+0.24(+1.08%)
Jun 11, 2012	23.13	23.15	22.05	22.32	1,016,959	-0.57(-2.51%)
Jun 08, 2012	21.52	22.99	21.12	22.90	1,391,224	+1.33(+6.18%)
Jun 07, 2012	22.81	22.91	21.31	21.57	2,078,812	-0.88(-3.93%)
Jun 06, 2012	23.19	23.37	22.35	22.45	1,425,067	-0.43(-1.89%)
Jun 05, 2012	23.31	23.66	22.73	22.88	1,812,893	-0.56(-2.40%)
Jun 04, 2012	23.21	23.48	22.11	23.44	1,571,479	+0.22(+0.93%)
Jun 01, 2012	23.52	23.70	22.91	23.23	907,142	-0.83(-3.44%)
May 31, 2012	24.49	24.69	23.37	24.05	988,313	-0.47(-1.91%)
May 30, 2012	24.88	25.03	24.31	24.52	859,631	-0.59(-2.34%)
May 29, 2012	25.47	26.07	24.70	25.11	749,287	-0.09(-0.37%)
May 25, 2012	25.31	25.44	25.08	25.20	1,343,826	-0.02(-0.10%)
May 24, 2012	24.97	25.46	24.73	25.23	1,385,842	+0.52(+2.12%)
May 23, 2012	24.69	24.84	23.86	24.70	936,324	-0.08(-0.32%)
May 22, 2012	24.82	25.76	24.58	24.78	2,363,706	+0.10(+0.40%)
May 21, 2012	25.61	25.61	23.97	24.68	3,709,924	-1.54(-5.88%)
May 18, 2012	25.96	26.92	25.53	26.23	1,112,440	+0.30(+1.17%)
May 17, 2012	27.39	27.52	25.11	25.92	1,916,630	-1.56(-5.66%)
May 16, 2012	28.81	28.81	26.83	27.48	2,023,236	-1.25(-4.34%)
May 15, 2012	28.89	29.77	28.65	28.73	818,827	-0.22(-0.77%)
May 14, 2012	30.60	30.60	28.70	28.95	1,177,537	-1.82(-5.92%)
May 11, 2012	30.10	31.32	29.90	30.77	1,108,066	+0.56(+1.86%)
May 10, 2012	29.60	30.76	29.02	30.21	1,675,733	+1.47(+5.10%)
May 09, 2012	28.79	29.69	28.62	28.74	1,564,337	-0.48(-1.64%)
May 08, 2012	31.49	31.49	28.77	29.22	2,842,132	-2.70(-8.47%)
May 07, 2012	32.06	32.58	31.26	31.92	1,097,107	-0.72(-2.22%)
May 04, 2012	33.39	33.47	31.99	32.65	1,034,193	-0.88(-2.63%)
May 03, 2012	35.40	35.52	32.63	33.53	2,115,673	-1.75(-4.95%)
May 02, 2012	35.67	35.67	34.03	35.28	2,575,059	+1.48(+4.37%)

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.