Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	32.16	33.13	32.16	32.40	550,057	-0.46(-1.41%)
Jul 30, 2012	33.15	33.49	31.55	32.86	1,473,170	-3.24(-8.98%)
Jul 27, 2012	35.26	36.39	35.06	36.11	437,290	+1.25(+3.59%)
Jul 26, 2012	35.02	35.42	34.40	34.85	475,279	+0.55(+1.61%)
Jul 25, 2012	35.33	35.43	34.17	34.30	570,188	-1.02(-2.88%)
Jul 24, 2012	36.07	36.24	34.92	35.32	310,080	-0.72(-2.01%)
Jul 23, 2012	35.50	36.21	34.85	36.04	263,176	-0.20(-0.54%)
Jul 20, 2012	35.92	36.32	35.66	36.24	397,124	-0.02(-0.04%)
Jul 19, 2012	36.12	36.60	35.81	36.25	276,769	+0.38(+1.06%)
Jul 18, 2012	34.88	35.89	34.63	35.87	434,624	+0.90(+2.58%)
Jul 17, 2012	35.11	35.33	34.41	34.97	271,283	+0.04(+0.12%)
Jul 16, 2012	35.42	35.72	34.79	34.93	312,930	-0.56(-1.58%)
Jul 13, 2012	34.65	35.54	34.53	35.49	495,870	+1.00(+2.90%)
Jul 12, 2012	33.98	34.67	33.83	34.49	432,432	+0.15(+0.45%)
Jul 11, 2012	34.47	34.63	34.17	34.33	737,358	-0.16(-0.47%)
Jul 10, 2012	35.50	35.79	34.39	34.50	504,886	-0.81(-2.30%)
Jul 09, 2012	35.21	35.36	34.87	35.31	325,531	+0.00(+0.00%)
Jul 06, 2012	35.64	35.95	34.86	35.31	214,147	-0.77(-2.14%)
Jul 05, 2012	35.37	36.14	35.36	36.08	441,375	+0.51(+1.44%)
Jul 03, 2012	35.13	35.65	35.10	35.57	270,427	+0.38(+1.09%)
Jul 02, 2012	35.59	35.73	34.81	35.19	528,361	-0.39(-1.10%)
Jun 29, 2012	35.23	35.62	35.05	35.58	422,206	+1.25(+3.65%)
Jun 28, 2012	33.93	34.44	33.84	34.33	1,127,929	-0.02(-0.07%)
Jun 27, 2012	34.43	34.66	34.20	34.35	423,151	+0.09(+0.26%)
Jun 26, 2012	33.84	34.37	33.58	34.26	536,295	+0.61(+1.80%)
Jun 25, 2012	34.16	34.23	33.52	33.65	616,357	-0.95(-2.76%)
Jun 22, 2012	34.31	34.71	34.09	34.61	1,711,063	+0.55(+1.62%)
Jun 21, 2012	35.66	35.85	33.83	34.06	972,064	-1.66(-4.64%)
Jun 20, 2012	36.38	36.48	35.48	35.72	648,327	-0.77(-2.11%)
Jun 19, 2012	35.64	37.05	35.57	36.49	767,866	+1.14(+3.23%)
Jun 18, 2012	34.80	35.44	34.30	35.35	925,466	+0.25(+0.71%)
Jun 15, 2012	35.58	35.77	34.96	35.09	1,080,305	-0.35(-0.98%)
Jun 14, 2012	35.91	36.18	35.24	35.44	556,710	-0.48(-1.33%)
Jun 13, 2012	36.40	36.71	35.80	35.92	534,586	-0.57(-1.55%)
Jun 12, 2012	36.29	36.53	35.97	36.49	484,002	+0.39(+1.08%)
Jun 11, 2012	37.42	37.48	36.04	36.10	481,627	-0.90(-2.43%)
Jun 08, 2012	36.95	37.37	36.66	37.00	497,748	-0.06(-0.17%)
Jun 07, 2012	37.53	38.10	37.00	37.06	346,860	-0.09(-0.24%)
Jun 06, 2012	36.19	37.15	36.19	37.15	298,882	+1.21(+3.38%)
Jun 05, 2012	35.84	36.02	35.35	35.94	624,860	-0.11(-0.29%)
Jun 04, 2012	36.54	36.83	35.30	36.04	826,237	-0.49(-1.35%)
Jun 01, 2012	37.64	37.73	36.33	36.53	708,136	-1.97(-5.11%)
May 31, 2012	39.38	39.38	38.22	38.50	900,697	-0.88(-2.24%)
May 30, 2012	39.50	39.92	39.26	39.38	280,819	-0.66(-1.66%)
May 29, 2012	39.84	40.75	39.73	40.05	325,128	+0.77(+1.96%)
May 25, 2012	40.03	40.21	39.13	39.28	241,123	-0.79(-1.98%)
May 24, 2012	40.01	40.07	39.23	40.07	381,359	+0.51(+1.29%)
May 23, 2012	38.30	39.56	38.26	39.56	301,357	+0.74(+1.92%)
May 22, 2012	38.21	38.91	38.21	38.82	352,775	+0.59(+1.55%)
May 21, 2012	37.13	38.24	37.02	38.23	395,647	+1.04(+2.81%)
May 18, 2012	37.72	37.82	37.00	37.18	566,623	-0.26(-0.69%)
May 17, 2012	39.00	39.34	37.35	37.44	527,816	-1.56(-4.00%)
May 16, 2012	39.44	39.77	38.91	39.00	261,159	-0.23(-0.58%)
May 15, 2012	39.33	39.72	39.09	39.23	264,225	-0.06(-0.16%)
May 14, 2012	39.23	39.71	38.75	39.29	209,040	-0.46(-1.16%)
May 11, 2012	39.26	40.05	39.02	39.76	306,057	+0.17(+0.43%)
May 10, 2012	39.94	40.05	39.44	39.59	404,345	-0.06(-0.14%)
May 09, 2012	38.96	39.90	38.78	39.64	463,566	+0.25(+0.64%)
May 08, 2012	39.37	39.59	38.53	39.39	827,071	-0.40(-1.00%)
May 07, 2012	39.20	39.93	39.08	39.79	348,119	+0.35(+0.88%)
May 04, 2012	40.01	40.19	39.25	39.44	411,571	-0.87(-2.17%)
May 03, 2012	40.54	40.73	39.98	40.31	555,765	-0.14(-0.34%)
May 02, 2012	39.65	40.60	39.36	40.45	461,044	+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.