Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	32.04	33.01	32.04	32.28	552,152	-0.46(-1.41%)
Jul 30, 2012	33.02	33.36	31.43	32.74	1,478,781	-3.23(-8.98%)
Jul 27, 2012	35.13	36.25	34.92	35.97	438,956	+1.25(+3.59%)
Jul 26, 2012	34.89	35.28	34.27	34.72	477,090	+0.55(+1.61%)
Jul 25, 2012	35.19	35.30	34.04	34.17	572,360	-1.01(-2.88%)
Jul 24, 2012	35.94	36.10	34.79	35.18	311,262	-0.72(-2.01%)
Jul 23, 2012	35.36	36.07	34.72	35.90	264,179	-0.19(-0.54%)
Jul 20, 2012	35.78	36.18	35.53	36.10	398,636	-0.02(-0.04%)
Jul 19, 2012	35.98	36.46	35.68	36.11	277,823	+0.38(+1.06%)
Jul 18, 2012	34.75	35.75	34.50	35.73	436,280	+0.90(+2.58%)
Jul 17, 2012	34.97	35.19	34.28	34.84	272,316	+0.04(+0.12%)
Jul 16, 2012	35.29	35.59	34.66	34.79	314,122	-0.56(-1.58%)
Jul 13, 2012	34.52	35.41	34.40	35.35	497,759	+1.00(+2.90%)
Jul 12, 2012	33.85	34.54	33.70	34.36	434,079	+0.15(+0.45%)
Jul 11, 2012	34.34	34.50	34.04	34.20	740,167	-0.16(-0.47%)
Jul 10, 2012	35.37	35.65	34.26	34.37	506,809	-0.81(-2.30%)
Jul 09, 2012	35.08	35.22	34.74	35.17	326,771	+0.00(+0.00%)
Jul 06, 2012	35.51	35.81	34.73	35.17	214,962	-0.77(-2.14%)
Jul 05, 2012	35.24	36.00	35.22	35.94	443,057	+0.51(+1.44%)
Jul 03, 2012	35.00	35.51	34.96	35.43	271,457	+0.38(+1.09%)
Jul 02, 2012	35.45	35.60	34.67	35.05	530,373	-0.39(-1.10%)
Jun 29, 2012	35.10	35.48	34.92	35.44	423,814	+1.25(+3.64%)
Jun 28, 2012	33.80	34.30	33.71	34.20	1,132,226	-0.02(-0.07%)
Jun 27, 2012	34.30	34.53	34.07	34.22	424,763	+0.09(+0.26%)
Jun 26, 2012	33.71	34.24	33.45	34.13	538,338	+0.60(+1.80%)
Jun 25, 2012	34.03	34.10	33.39	33.53	618,705	-0.95(-2.76%)
Jun 22, 2012	34.18	34.58	33.96	34.48	1,717,580	+0.55(+1.62%)
Jun 21, 2012	35.53	35.72	33.70	33.93	975,766	-1.65(-4.64%)
Jun 20, 2012	36.24	36.34	35.35	35.58	650,796	-0.77(-2.11%)
Jun 19, 2012	35.51	36.91	35.44	36.35	770,790	+1.14(+3.23%)
Jun 18, 2012	34.67	35.31	34.17	35.21	928,991	+0.25(+0.71%)
Jun 15, 2012	35.44	35.64	34.83	34.96	1,084,420	-0.35(-0.98%)
Jun 14, 2012	35.78	36.04	35.11	35.31	558,830	-0.48(-1.33%)
Jun 13, 2012	36.26	36.57	35.66	35.78	536,622	-0.56(-1.55%)
Jun 12, 2012	36.15	36.40	35.83	36.35	485,845	+0.39(+1.08%)
Jun 11, 2012	37.28	37.34	35.90	35.96	483,461	-0.89(-2.43%)
Jun 08, 2012	36.81	37.23	36.52	36.86	499,644	-0.06(-0.17%)
Jun 07, 2012	37.39	37.96	36.86	36.92	348,181	-0.09(-0.24%)
Jun 06, 2012	36.06	37.01	36.06	37.01	300,020	+1.21(+3.38%)
Jun 05, 2012	35.70	35.89	35.22	35.80	627,240	-0.10(-0.29%)
Jun 04, 2012	36.40	36.69	35.16	35.90	829,384	-0.49(-1.35%)
Jun 01, 2012	37.49	37.59	36.19	36.40	710,834	-1.96(-5.11%)
May 31, 2012	39.23	39.23	38.07	38.35	904,128	-0.88(-2.24%)
May 30, 2012	39.35	39.77	39.11	39.23	281,889	-0.66(-1.66%)
May 29, 2012	39.69	40.60	39.58	39.89	326,367	+0.77(+1.96%)
May 25, 2012	39.88	40.06	38.98	39.13	242,041	-0.79(-1.98%)
May 24, 2012	39.86	39.92	39.08	39.92	382,812	+0.51(+1.29%)
May 23, 2012	38.15	39.41	38.11	39.41	302,505	+0.74(+1.92%)
May 22, 2012	38.06	38.77	38.06	38.67	354,118	+0.59(+1.55%)
May 21, 2012	36.99	38.10	36.88	38.08	397,154	+1.04(+2.81%)
May 18, 2012	37.57	37.68	36.86	37.04	568,782	-0.26(-0.69%)
May 17, 2012	38.85	39.19	37.21	37.30	529,827	-1.56(-4.00%)
May 16, 2012	39.29	39.62	38.77	38.85	262,154	-0.23(-0.58%)
May 15, 2012	39.18	39.57	38.94	39.08	265,231	-0.06(-0.16%)
May 14, 2012	39.08	39.56	38.60	39.14	209,836	-0.46(-1.16%)
May 11, 2012	39.11	39.89	38.87	39.60	307,223	+0.17(+0.43%)
May 10, 2012	39.79	39.89	39.29	39.44	405,885	-0.06(-0.14%)
May 09, 2012	38.81	39.75	38.64	39.49	465,332	+0.25(+0.64%)
May 08, 2012	39.23	39.44	38.39	39.24	830,221	-0.40(-1.00%)
May 07, 2012	39.06	39.77	38.93	39.64	349,445	+0.35(+0.88%)
May 04, 2012	39.86	40.04	39.10	39.29	413,139	-0.87(-2.17%)
May 03, 2012	40.39	40.57	39.83	40.16	557,882	-0.14(-0.34%)
May 02, 2012	39.50	40.45	39.21	40.30	462,800	+0.58(+1.46%)

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.