Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	31.17	31.85	30.46	30.61	616,227	-0.66(-2.10%)
Jul 30, 2012	32.00	32.63	30.09	31.27	853,393	-0.53(-1.67%)
Jul 27, 2012	32.05	32.65	31.47	31.80	555,044	-0.06(-0.18%)
Jul 26, 2012	30.73	32.04	30.38	31.86	528,837	+1.76(+5.86%)
Jul 25, 2012	31.01	31.78	29.99	30.09	424,249	-0.73(-2.38%)
Jul 24, 2012	31.62	31.91	29.90	30.83	654,962	-0.11(-0.34%)
Jul 23, 2012	31.26	31.29	29.58	30.93	1,054,512	-1.61(-4.95%)
Jul 20, 2012	35.65	35.81	32.28	32.54	1,220,368	-3.79(-10.43%)
Jul 19, 2012	35.17	36.68	34.85	36.33	745,763	+1.48(+4.26%)
Jul 18, 2012	34.23	35.57	33.88	34.85	1,003,406	+0.47(+1.37%)
Jul 17, 2012	34.39	34.69	33.75	34.37	571,677	+0.13(+0.37%)
Jul 16, 2012	33.39	34.33	33.01	34.25	306,158	+0.68(+2.04%)
Jul 13, 2012	33.10	33.93	32.94	33.56	315,833	+0.49(+1.49%)
Jul 12, 2012	32.60	33.25	31.81	33.07	451,170	+0.03(+0.09%)
Jul 11, 2012	32.82	33.69	32.51	33.04	439,752	+0.27(+0.84%)
Jul 10, 2012	34.15	34.52	32.38	32.77	419,921	-1.01(-2.98%)
Jul 09, 2012	33.30	34.02	32.68	33.78	548,459	+0.31(+0.92%)
Jul 06, 2012	33.93	34.24	33.07	33.47	583,980	-1.05(-3.04%)
Jul 05, 2012	34.97	35.07	34.25	34.52	421,972	-0.44(-1.27%)
Jul 03, 2012	34.00	34.98	33.86	34.96	246,920	+0.96(+2.84%)
Jul 02, 2012	34.64	34.64	33.55	34.00	501,490	-0.65(-1.86%)
Jun 29, 2012	34.65	35.41	34.13	34.64	810,812	+1.20(+3.60%)
Jun 28, 2012	33.62	34.28	32.60	33.44	657,797	-0.32(-0.94%)
Jun 27, 2012	30.95	34.02	30.80	33.76	1,285,578	+2.94(+9.54%)
Jun 26, 2012	29.85	31.19	29.58	30.82	857,171	+1.04(+3.50%)
Jun 25, 2012	30.74	30.85	29.40	29.78	494,415	-1.41(-4.51%)
Jun 22, 2012	31.34	32.35	30.91	31.18	1,585,204	+1.20(+3.99%)
Jun 21, 2012	30.36	31.28	29.80	29.99	1,658,391	+0.28(+0.94%)
Jun 20, 2012	29.60	29.95	28.78	29.71	378,832	-0.09(-0.29%)
Jun 19, 2012	28.54	30.59	28.34	29.79	1,100,174	+1.38(+4.85%)
Jun 18, 2012	27.59	29.29	27.46	28.42	694,266	+0.70(+2.54%)
Jun 15, 2012	27.72	28.49	27.30	27.71	909,892	+0.04(+0.14%)
Jun 14, 2012	27.55	27.97	27.03	27.67	703,101	-0.05(-0.17%)
Jun 13, 2012	28.52	28.73	27.55	27.72	810,977	-0.70(-2.48%)
Jun 12, 2012	28.37	28.52	27.66	28.43	641,411	+0.28(+0.99%)
Jun 11, 2012	29.91	30.10	28.03	28.15	632,662	-1.24(-4.23%)
Jun 08, 2012	29.12	29.73	28.34	29.39	753,594	+0.11(+0.36%)
Jun 07, 2012	30.23	30.85	29.01	29.28	1,011,782	-0.40(-1.33%)
Jun 06, 2012	28.38	30.24	28.38	29.68	1,094,776	+1.61(+5.74%)
Jun 05, 2012	26.06	28.14	26.05	28.07	1,137,495	+1.81(+6.90%)
Jun 04, 2012	26.57	27.06	25.64	26.26	1,128,943	-0.11(-0.40%)
Jun 01, 2012	26.18	26.91	25.15	26.36	995,231	-0.77(-2.84%)
May 31, 2012	28.10	28.21	26.16	27.13	1,816,652	-1.05(-3.73%)
May 30, 2012	29.05	29.44	28.00	28.19	1,210,808	-1.21(-4.13%)
May 29, 2012	29.25	29.57	28.44	29.40	648,988	+0.61(+2.11%)
May 25, 2012	28.62	28.89	27.95	28.79	446,740	+0.07(+0.23%)
May 24, 2012	29.09	29.14	27.99	28.72	885,952	+0.06(+0.20%)
May 23, 2012	27.61	28.72	26.97	28.67	963,187	+0.53(+1.88%)
May 22, 2012	27.59	28.56	27.34	28.14	1,531,902	+0.52(+1.88%)
May 21, 2012	26.95	27.65	24.53	27.62	2,340,151	+0.66(+2.43%)
May 18, 2012	28.92	29.00	26.75	26.96	2,225,460	-0.82(-2.95%)
May 17, 2012	29.88	30.48	27.34	27.78	4,010,950	-3.28(-10.55%)
May 16, 2012	32.87	33.05	30.22	31.06	2,182,021	-1.50(-4.62%)
May 15, 2012	33.38	33.60	32.25	32.56	1,210,145	-0.72(-2.17%)
May 14, 2012	33.93	34.01	33.02	33.28	1,145,509	-0.94(-2.76%)
May 11, 2012	34.15	35.06	34.15	34.23	1,271,977	+0.39(+1.14%)
May 10, 2012	33.02	35.15	32.85	33.84	4,833,902	-3.90(-10.34%)
May 09, 2012	37.10	39.29	36.70	37.75	2,391,172	+0.32(+0.85%)
May 08, 2012	38.54	38.66	35.30	37.43	2,223,673	-1.43(-3.67%)
May 07, 2012	39.02	39.40	37.68	38.86	624,826	-0.19(-0.49%)
May 04, 2012	38.87	40.32	38.61	39.05	1,113,409	-0.13(-0.34%)
May 03, 2012	41.75	41.75	38.66	39.18	1,855,278	-2.96(-7.02%)
May 02, 2012	41.93	42.29	40.48	42.14	1,069,682	-0.29(-0.68%)

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.