Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	37.37	39.20	37.25	39.01	751,278	+1.57(+4.19%)
Jul 30, 2012	37.93	38.79	37.25	37.44	510,968	-0.81(-2.12%)
Jul 27, 2012	37.42	38.42	36.75	38.25	636,177	+1.08(+2.91%)
Jul 26, 2012	37.69	38.25	37.02	37.17	349,714	-0.32(-0.87%)
Jul 25, 2012	39.00	39.24	36.54	37.49	777,202	-1.44(-3.69%)
Jul 24, 2012	39.20	39.37	38.76	38.93	466,456	-0.32(-0.82%)
Jul 23, 2012	38.77	39.68	38.25	39.25	520,504	-0.54(-1.36%)
Jul 20, 2012	38.85	39.83	38.59	39.79	577,361	+0.59(+1.51%)
Jul 19, 2012	38.70	39.53	38.61	39.20	781,616	+0.52(+1.34%)
Jul 18, 2012	38.17	39.50	37.80	38.68	1,089,232	+1.43(+3.84%)
Jul 17, 2012	37.60	38.35	36.90	37.25	384,373	-0.20(-0.53%)
Jul 16, 2012	37.60	38.00	36.94	37.45	295,939	-0.19(-0.50%)
Jul 13, 2012	37.08	38.07	36.80	37.64	338,376	+0.61(+1.65%)
Jul 12, 2012	36.53	37.16	35.66	37.03	773,040	+0.09(+0.24%)
Jul 11, 2012	38.25	38.77	36.33	36.94	931,480	-1.27(-3.32%)
Jul 10, 2012	41.36	41.46	36.52	38.21	1,851,739	-3.26(-7.86%)
Jul 09, 2012	42.23	42.90	41.40	41.47	432,579	-0.93(-2.19%)
Jul 06, 2012	41.80	42.50	41.45	42.40	461,610	+0.12(+0.28%)
Jul 05, 2012	42.46	43.08	41.62	42.28	840,006	+0.16(+0.38%)
Jul 03, 2012	40.01	42.32	40.01	42.12	696,894	+1.71(+4.23%)
Jul 02, 2012	40.70	40.95	39.80	40.41	560,883	-0.56(-1.37%)
Jun 29, 2012	40.84	41.00	40.21	40.97	692,714	+0.85(+2.12%)
Jun 28, 2012	39.13	40.40	39.00	40.12	1,203,712	+0.36(+0.91%)
Jun 27, 2012	38.04	40.00	37.20	39.76	981,362	+2.10(+5.58%)
Jun 26, 2012	38.05	38.26	36.42	37.66	659,110	-0.60(-1.57%)
Jun 25, 2012	38.85	39.83	37.86	38.26	703,320	-0.58(-1.49%)
Jun 22, 2012	37.73	39.00	37.36	38.84	847,989	+1.69(+4.54%)
Jun 21, 2012	37.69	38.74	37.07	37.15	1,361,029	-0.45(-1.19%)
Jun 20, 2012	35.19	38.19	34.77	37.60	1,997,217	+2.17(+6.12%)
Jun 19, 2012	35.00	35.68	35.00	35.43	321,050	+0.34(+0.97%)
Jun 18, 2012	34.24	35.18	34.01	35.09	463,715	+0.54(+1.56%)
Jun 15, 2012	34.18	35.50	34.10	34.55	664,310	-0.07(-0.20%)
Jun 14, 2012	35.03	36.08	33.11	34.62	1,513,721	-0.67(-1.90%)
Jun 13, 2012	34.79	36.00	34.27	35.29	722,902	+0.14(+0.40%)
Jun 12, 2012	35.00	35.45	34.06	35.15	741,514	+0.48(+1.38%)
Jun 11, 2012	35.92	36.09	34.18	34.67	665,132	-0.69(-1.95%)
Jun 08, 2012	34.70	35.39	33.69	35.36	733,152	+0.54(+1.55%)
Jun 07, 2012	35.25	35.70	33.82	34.82	622,348	-0.25(-0.71%)
Jun 06, 2012	33.96	35.15	33.37	35.07	913,936	+1.40(+4.16%)
Jun 05, 2012	31.85	34.19	31.80	33.67	862,990	+1.70(+5.32%)
Jun 04, 2012	30.29	32.09	30.26	31.97	911,685	+1.73(+5.72%)
Jun 01, 2012	29.79	30.53	29.44	30.24	822,753	-0.76(-2.45%)
May 31, 2012	31.27	31.52	30.31	31.00	601,621	-0.17(-0.55%)
May 30, 2012	32.79	32.95	31.10	31.17	1,091,127	-2.31(-6.90%)
May 29, 2012	33.12	33.82	33.04	33.48	441,394	+0.45(+1.36%)
May 25, 2012	32.49	33.82	32.28	33.03	311,498	+0.30(+0.92%)
May 24, 2012	33.55	34.32	32.27	32.73	737,510	-0.47(-1.42%)
May 23, 2012	31.25	33.45	31.00	33.20	1,094,237	+1.42(+4.47%)
May 22, 2012	32.22	32.78	31.66	31.78	399,054	-0.52(-1.61%)
May 21, 2012	31.25	32.45	30.77	32.30	748,832	+1.28(+4.13%)
May 18, 2012	30.12	31.19	29.82	31.02	1,192,147	+0.96(+3.19%)
May 17, 2012	31.68	32.00	29.90	30.06	1,307,178	-1.72(-5.41%)
May 16, 2012	33.21	33.97	31.58	31.78	1,026,582	-1.41(-4.25%)
May 15, 2012	34.66	35.00	32.95	33.19	1,256,426	-1.52(-4.38%)
May 14, 2012	35.02	35.40	34.51	34.71	831,720	-0.73(-2.06%)
May 11, 2012	35.51	36.73	35.27	35.44	905,384	-0.67(-1.86%)
May 10, 2012	36.43	37.30	35.08	36.11	2,165,344	-0.79(-2.14%)
May 09, 2012	37.24	37.95	33.77	36.90	12,820,129	+7.71(+26.41%)
May 08, 2012	29.50	30.08	28.28	29.19	2,369,768	-0.50(-1.68%)
May 07, 2012	30.98	31.28	29.60	29.69	1,181,400	-0.89(-2.91%)
May 04, 2012	31.21	31.50	30.30	30.58	910,694	-0.49(-1.58%)
May 03, 2012	33.43	33.50	30.26	31.07	2,337,527	-3.36(-9.76%)
May 02, 2012	34.58	34.96	34.00	34.43	563,317	-0.56(-1.60%)

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.