Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	29.74	30.09	29.63	29.75	276,552	-0.14(-0.47%)
Jul 30, 2012	29.96	30.29	29.59	29.89	208,527	-0.01(-0.03%)
Jul 27, 2012	28.62	30.44	28.62	29.90	360,770	+1.30(+4.55%)
Jul 26, 2012	28.76	29.17	28.28	28.60	335,198	+0.29(+1.02%)
Jul 25, 2012	28.20	28.35	27.96	28.31	426,112	+0.21(+0.75%)
Jul 24, 2012	27.99	28.27	27.90	28.10	428,491	+0.07(+0.25%)
Jul 23, 2012	27.96	28.17	27.26	28.03	376,147	-0.57(-1.99%)
Jul 20, 2012	29.25	29.97	27.86	28.60	1,227,314	-3.27(-10.26%)
Jul 19, 2012	31.70	32.12	31.39	31.87	238,194	+0.41(+1.30%)
Jul 18, 2012	31.50	32.03	31.36	31.46	362,643	-0.27(-0.85%)
Jul 17, 2012	32.89	33.11	31.45	31.73	944,287	-2.70(-7.84%)
Jul 16, 2012	34.68	34.80	34.23	34.43	170,370	-0.51(-1.46%)
Jul 13, 2012	34.42	35.23	34.42	34.94	190,196	+0.56(+1.63%)
Jul 12, 2012	34.05	34.55	33.90	34.38	141,390	+0.11(+0.32%)
Jul 11, 2012	34.82	34.93	34.05	34.27	173,263	-0.40(-1.15%)
Jul 10, 2012	35.64	35.66	34.58	34.67	158,553	-0.72(-2.03%)
Jul 09, 2012	35.70	35.85	35.17	35.39	144,350	-0.33(-0.92%)
Jul 06, 2012	35.77	36.13	35.57	35.72	78,691	-0.51(-1.41%)
Jul 05, 2012	36.18	36.55	36.13	36.23	118,169	-0.15(-0.41%)
Jul 03, 2012	35.65	36.40	35.65	36.38	178,552	+0.64(+1.79%)
Jul 02, 2012	36.37	36.54	35.29	35.74	315,417	-0.39(-1.08%)
Jun 29, 2012	35.68	36.20	35.37	36.13	131,892	+1.23(+3.52%)
Jun 28, 2012	34.46	34.97	34.10	34.90	122,264	+0.17(+0.49%)
Jun 27, 2012	34.45	34.81	34.25	34.73	147,020	+0.28(+0.81%)
Jun 26, 2012	34.48	34.72	34.09	34.45	219,111	-0.05(-0.14%)
Jun 25, 2012	34.59	34.74	34.28	34.50	284,595	-0.62(-1.77%)
Jun 22, 2012	35.23	35.29	34.87	35.12	190,653	-0.01(-0.03%)
Jun 21, 2012	36.11	36.30	34.99	35.13	143,119	-1.02(-2.82%)
Jun 20, 2012	36.45	36.51	35.81	36.15	183,696	-0.25(-0.69%)
Jun 19, 2012	35.43	36.68	35.38	36.40	221,108	+1.11(+3.15%)
Jun 18, 2012	34.42	35.45	34.42	35.29	190,184	+0.51(+1.47%)
Jun 15, 2012	34.18	34.92	34.18	34.78	208,566	+0.51(+1.49%)
Jun 14, 2012	33.84	34.49	33.71	34.27	213,147	+0.40(+1.18%)
Jun 13, 2012	34.07	34.48	33.64	33.87	120,878	-0.27(-0.79%)
Jun 12, 2012	34.06	34.55	33.70	34.14	137,121	+0.26(+0.77%)
Jun 11, 2012	35.14	35.17	33.83	33.88	186,600	-1.01(-2.89%)
Jun 08, 2012	34.04	35.01	33.97	34.89	107,393	+0.79(+2.32%)
Jun 07, 2012	34.79	35.10	34.09	34.10	181,860	-0.35(-1.02%)
Jun 06, 2012	33.74	34.46	33.74	34.45	198,848	+0.92(+2.74%)
Jun 05, 2012	33.69	33.90	33.46	33.53	165,945	-0.24(-0.71%)
Jun 04, 2012	33.85	34.06	33.37	33.77	136,315	+0.14(+0.42%)
Jun 01, 2012	34.00	34.27	33.60	33.63	202,413	-1.33(-3.80%)
May 31, 2012	34.85	35.15	34.22	34.96	238,165	+0.28(+0.81%)
May 30, 2012	35.23	35.30	34.64	34.68	144,665	-0.98(-2.75%)
May 29, 2012	35.37	36.14	35.37	35.66	130,953	+0.41(+1.16%)
May 25, 2012	35.50	35.65	35.20	35.25	127,560	-0.34(-0.96%)
May 24, 2012	35.52	36.23	35.21	35.59	176,113	-0.04(-0.11%)
May 23, 2012	34.50	35.77	34.28	35.63	261,595	+0.79(+2.27%)
May 22, 2012	35.44	35.52	34.69	34.84	293,790	-0.54(-1.53%)
May 21, 2012	34.45	35.50	34.21	35.38	361,181	+1.18(+3.45%)
May 18, 2012	33.75	34.74	33.75	34.20	365,130	+1.05(+3.17%)
May 17, 2012	33.88	33.98	33.09	33.15	151,561	-0.73(-2.15%)
May 16, 2012	34.01	34.37	33.78	33.88	78,139	-0.08(-0.24%)
May 15, 2012	33.66	34.92	33.66	33.96	113,340	+0.16(+0.47%)
May 14, 2012	33.72	34.10	33.51	33.80	170,131	-0.48(-1.40%)
May 11, 2012	33.77	34.53	33.66	34.28	104,307	+0.22(+0.65%)
May 10, 2012	34.28	34.37	33.81	34.06	116,280	-0.01(-0.03%)
May 09, 2012	34.19	34.44	33.91	34.07	128,859	-0.61(-1.76%)
May 08, 2012	34.70	34.82	34.30	34.68	144,127	-0.32(-0.91%)
May 07, 2012	34.66	35.18	34.51	35.00	150,110	+0.14(+0.40%)
May 04, 2012	35.38	35.62	34.82	34.86	146,024	-0.67(-1.89%)
May 03, 2012	36.12	36.47	35.45	35.53	201,122	-0.48(-1.33%)
May 02, 2012	34.75	36.05	34.75	36.01	193,885	+0.58(+1.64%)

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.