Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	23.35	23.35	21.59	21.69	56,089,896	-1.44(-6.22%)
Jul 30, 2012	23.97	24.01	23.01	23.13	29,291,040	-0.55(-2.34%)
Jul 27, 2012	23.17	24.51	22.26	23.68	123,228,944	-3.14(-11.70%)
Jul 26, 2012	27.72	28.20	26.70	26.82	63,151,800	-2.49(-8.50%)
Jul 25, 2012	28.36	29.46	28.05	29.31	17,097,538	+0.89(+3.13%)
Jul 24, 2012	28.79	29.42	28.07	28.42	11,534,602	-0.30(-1.04%)
Jul 23, 2012	28.09	28.97	27.98	28.72	12,403,661	-0.01(-0.03%)
Jul 20, 2012	28.97	29.44	28.69	28.73	11,881,639	-0.24(-0.83%)
Jul 19, 2012	29.38	29.47	28.60	28.97	13,689,407	-0.11(-0.38%)
Jul 18, 2012	28.28	29.26	28.12	29.08	16,835,260	+1.02(+3.63%)
Jul 17, 2012	28.45	28.56	27.12	28.06	30,448,896	-0.15(-0.55%)
Jul 16, 2012	30.47	30.47	28.18	28.22	24,599,822	-2.47(-8.06%)
Jul 13, 2012	31.01	31.04	30.53	30.69	8,116,886	-0.09(-0.29%)
Jul 12, 2012	30.67	31.37	30.57	30.78	11,312,626	-0.16(-0.52%)
Jul 11, 2012	31.45	31.53	30.52	30.94	13,028,911	-0.50(-1.59%)
Jul 10, 2012	32.40	32.45	31.13	31.44	14,258,522	-0.70(-2.18%)
Jul 09, 2012	32.07	32.85	31.96	32.14	17,777,982	+0.44(+1.39%)
Jul 06, 2012	31.41	31.87	31.23	31.70	10,960,623	+0.26(+0.83%)
Jul 05, 2012	31.29	31.59	30.99	31.44	10,041,705	+0.27(+0.87%)
Jul 03, 2012	30.88	31.41	30.77	31.17	8,774,798	+0.43(+1.39%)
Jul 02, 2012	31.22	31.70	30.52	30.74	14,132,913	-0.32(-1.04%)
Jun 29, 2012	31.89	31.96	30.73	31.06	19,532,746	-0.26(-0.85%)
Jun 28, 2012	31.93	32.16	30.87	31.33	17,703,128	-0.87(-2.70%)
Jun 27, 2012	32.43	32.87	31.87	32.20	28,588,302	-0.87(-2.63%)
Jun 26, 2012	32.66	33.40	32.47	33.06	24,844,372	+1.04(+3.24%)
Jun 25, 2012	32.83	32.98	31.52	32.03	24,361,260	-0.99(-3.00%)
Jun 22, 2012	32.38	33.41	32.03	33.02	74,913,376	+1.21(+3.80%)
Jun 21, 2012	31.64	32.47	31.48	31.81	21,873,534	+0.24(+0.76%)
Jun 20, 2012	31.89	31.89	31.12	31.57	15,568,799	-0.31(-0.97%)
Jun 19, 2012	31.50	32.15	30.67	31.88	30,867,892	+0.50(+1.60%)
Jun 18, 2012	29.92	32.05	29.38	31.38	43,007,672	+1.39(+4.65%)
Jun 15, 2012	28.47	30.07	28.32	29.98	43,609,960	+1.72(+6.09%)
Jun 14, 2012	27.62	28.29	27.35	28.26	16,856,872	+1.02(+3.74%)
Jun 13, 2012	27.63	28.07	27.07	27.24	17,129,514	-0.13(-0.47%)
Jun 12, 2012	27.45	27.74	26.93	27.37	15,832,697	+0.39(+1.46%)
Jun 11, 2012	27.15	28.04	26.81	26.98	28,244,070	-0.09(-0.35%)
Jun 08, 2012	26.52	27.73	26.41	27.07	38,073,776	+0.79(+3.00%)
Jun 07, 2012	26.97	27.32	26.12	26.28	26,177,246	-0.50(-1.87%)
Jun 06, 2012	26.04	27.14	25.49	26.78	61,512,048	+0.94(+3.64%)
Jun 05, 2012	26.67	27.73	25.72	25.84	42,441,056	-1.03(-3.83%)
Jun 04, 2012	27.17	27.62	26.41	26.87	35,249,416	-0.82(-2.96%)
Jun 01, 2012	28.86	29.12	27.36	27.69	41,889,320	-1.88(-6.35%)
May 31, 2012	28.51	29.64	26.80	29.57	111,679,168	+1.41(+5.00%)
May 30, 2012	28.66	29.52	27.83	28.16	57,306,716	-0.65(-2.25%)
May 29, 2012	31.45	31.66	28.62	28.81	78,058,528	-3.07(-9.62%)
May 25, 2012	32.87	32.92	31.08	31.88	37,229,092	-1.12(-3.39%)
May 24, 2012	32.92	33.17	31.74	32.99	50,286,500	+1.03(+3.22%)
May 23, 2012	31.34	32.47	31.33	31.97	73,702,384	+1.00(+3.23%)
May 22, 2012	32.58	33.55	30.91	30.97	101,880,664	-3.03(-8.90%)
May 21, 2012	36.49	36.62	32.97	33.99	168,308,496	-4.20(-10.99%)

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.