Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	32.17	33.44	32.01	33.27	3,551,683	+1.25(+3.89%)
Jul 30, 2012	31.59	32.17	31.35	32.02	2,914,814	+0.53(+1.69%)
Jul 27, 2012	31.63	32.57	31.23	31.49	3,406,776	+0.33(+1.06%)
Jul 26, 2012	32.69	32.91	30.26	31.16	7,463,876	-1.01(-3.15%)
Jul 25, 2012	32.13	33.30	31.13	32.17	10,403,361	-6.48(-16.77%)
Jul 24, 2012	41.13	41.24	38.36	38.66	6,895,856	-1.90(-4.69%)
Jul 23, 2012	39.26	40.92	38.29	40.56	2,680,342	+0.63(+1.58%)
Jul 20, 2012	40.31	41.26	39.85	39.93	2,485,784	-0.18(-0.44%)
Jul 19, 2012	40.39	42.52	39.80	40.11	2,938,949	-0.28(-0.70%)
Jul 18, 2012	40.27	40.97	40.27	40.39	916,729	-0.09(-0.22%)
Jul 17, 2012	41.80	41.82	40.35	40.48	1,979,862	-0.56(-1.37%)
Jul 16, 2012	40.83	41.12	39.52	41.04	1,136,352	+0.27(+0.65%)
Jul 13, 2012	39.14	41.75	38.67	40.77	2,575,679	+1.75(+4.49%)
Jul 12, 2012	38.94	39.61	38.47	39.02	1,736,624	-0.36(-0.90%)
Jul 11, 2012	39.98	40.44	39.11	39.38	1,037,952	-0.43(-1.07%)
Jul 10, 2012	40.64	40.74	38.91	39.80	1,403,952	-0.60(-1.50%)
Jul 09, 2012	41.15	41.52	39.97	40.41	1,041,360	-0.82(-1.98%)
Jul 06, 2012	40.76	41.39	40.33	41.23	997,476	+0.08(+0.19%)
Jul 05, 2012	40.99	42.19	40.65	41.15	1,706,847	+0.20(+0.48%)
Jul 03, 2012	40.92	41.06	39.75	40.95	634,619	+0.04(+0.11%)
Jul 02, 2012	39.78	41.80	39.77	40.91	2,040,835	+1.16(+2.93%)
Jun 29, 2012	39.79	41.17	39.24	39.74	2,146,487	+0.99(+2.55%)
Jun 28, 2012	39.10	39.36	37.51	38.75	1,359,987	-0.75(-1.89%)
Jun 27, 2012	39.45	40.33	39.02	39.50	1,120,873	+0.36(+0.93%)
Jun 26, 2012	39.17	39.91	39.08	39.14	1,001,456	-0.05(-0.14%)
Jun 25, 2012	39.80	40.36	39.11	39.19	1,302,677	-1.30(-3.21%)
Jun 22, 2012	38.65	40.99	38.57	40.49	4,043,007	+2.24(+5.86%)
Jun 21, 2012	38.71	38.99	37.66	38.25	1,099,510	-0.25(-0.65%)
Jun 20, 2012	39.22	39.22	38.01	38.50	1,540,608	-0.84(-2.15%)
Jun 19, 2012	40.02	40.12	38.80	39.34	2,071,343	-0.60(-1.49%)
Jun 18, 2012	39.25	40.38	38.92	39.94	1,629,393	+0.47(+1.19%)
Jun 15, 2012	39.29	39.53	38.68	39.47	2,244,348	+0.29(+0.75%)
Jun 14, 2012	38.80	39.63	37.97	39.17	1,076,140	+0.55(+1.43%)
Jun 13, 2012	39.56	40.29	38.51	38.62	1,657,866	-1.41(-3.53%)
Jun 12, 2012	38.27	40.08	38.06	40.03	2,380,036	+1.85(+4.84%)
Jun 11, 2012	39.54	39.89	37.82	38.19	2,557,011	-0.07(-0.19%)
Jun 08, 2012	37.36	38.37	36.96	38.26	2,222,792	+1.20(+3.24%)
Jun 07, 2012	39.13	39.13	36.98	37.06	2,094,016	-1.17(-3.07%)
Jun 06, 2012	36.34	38.96	36.34	38.23	2,435,264	+1.69(+4.62%)
Jun 05, 2012	36.65	37.54	35.96	36.54	1,463,755	-0.36(-0.96%)
Jun 04, 2012	36.60	37.01	35.68	36.90	1,714,895	+0.42(+1.15%)
Jun 01, 2012	37.00	37.17	35.50	36.48	2,649,128	-1.65(-4.34%)
May 31, 2012	38.67	38.99	37.47	38.13	2,810,252	-0.25(-0.65%)
May 30, 2012	39.91	39.91	37.98	38.38	2,318,327	-1.87(-4.64%)
May 29, 2012	40.73	40.73	39.47	40.25	1,762,851	+0.23(+0.58%)
May 25, 2012	39.60	40.22	39.59	40.02	2,405,545	+0.53(+1.35%)
May 24, 2012	40.05	40.30	39.35	39.48	1,855,441	-0.67(-1.66%)
May 23, 2012	37.54	40.75	37.27	40.15	3,517,271	+2.24(+5.91%)
May 22, 2012	37.64	39.33	37.34	37.91	2,554,242	+0.41(+1.09%)
May 21, 2012	36.34	37.91	35.86	37.50	2,483,708	+1.34(+3.71%)
May 18, 2012	36.97	36.98	35.40	36.16	3,686,968	-0.33(-0.90%)
May 17, 2012	38.85	38.89	36.22	36.49	2,835,890	-2.32(-5.98%)
May 16, 2012	38.18	38.99	37.99	38.81	3,500,466	+0.88(+2.32%)
May 15, 2012	37.18	38.32	36.88	37.93	2,876,755	+0.90(+2.43%)
May 14, 2012	36.82	37.86	36.47	37.03	1,469,234	-0.08(-0.22%)
May 11, 2012	36.08	37.39	36.02	37.11	1,680,958	+0.84(+2.30%)
May 10, 2012	36.63	37.08	35.97	36.27	1,739,306	+0.10(+0.27%)
May 09, 2012	36.05	36.53	35.66	36.18	1,204,251	-0.46(-1.26%)
May 08, 2012	36.18	36.73	35.04	36.64	2,573,410	+0.20(+0.56%)
May 07, 2012	35.39	36.44	35.39	36.43	3,406,212	+0.68(+1.92%)
May 04, 2012	35.56	36.18	35.35	35.75	5,358,594	-0.62(-1.71%)
May 03, 2012	37.91	38.68	35.78	36.37	3,957,741	-1.54(-4.06%)
May 02, 2012	38.46	39.54	37.42	37.91	8,597,589	+5.42(+16.70%)

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.