Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	28.76	29.04	28.03	28.13	1,833,468	-0.86(-2.97%)
Jul 30, 2012	28.89	29.07	28.37	28.99	2,369,244	+0.33(+1.15%)
Jul 27, 2012	28.17	28.86	27.55	28.66	2,799,151	+0.78(+2.80%)
Jul 26, 2012	27.40	27.94	27.20	27.88	3,645,630	+0.61(+2.24%)
Jul 25, 2012	28.87	29.00	26.92	27.27	6,453,659	-2.14(-7.28%)
Jul 24, 2012	29.81	29.95	29.00	29.41	1,972,509	-0.39(-1.31%)
Jul 23, 2012	29.75	29.91	29.20	29.80	1,530,931	-0.79(-2.58%)
Jul 20, 2012	30.59	31.00	30.36	30.59	1,290,282	-0.65(-2.08%)
Jul 19, 2012	31.42	31.60	30.94	31.24	3,102,751	+0.42(+1.36%)
Jul 18, 2012	30.52	31.37	30.30	30.82	1,444,215	+0.14(+0.46%)
Jul 17, 2012	30.94	30.94	30.03	30.68	1,092,807	+0.26(+0.85%)
Jul 16, 2012	30.69	30.70	30.15	30.42	1,374,361	-0.26(-0.85%)
Jul 13, 2012	30.37	30.79	30.17	30.68	3,625,545	+0.59(+1.96%)
Jul 12, 2012	30.15	30.37	29.46	30.09	2,097,058	-0.45(-1.47%)
Jul 11, 2012	30.50	30.76	30.12	30.54	1,995,655	-0.03(-0.10%)
Jul 10, 2012	31.26	31.65	30.32	30.57	1,592,491	-0.51(-1.64%)
Jul 09, 2012	31.53	31.80	30.91	31.08	1,243,153	-0.84(-2.63%)
Jul 06, 2012	32.11	32.40	31.76	31.92	1,566,738	-1.04(-3.16%)
Jul 05, 2012	32.86	33.50	32.67	32.96	2,603,558	+0.02(+0.06%)
Jul 04, 2012	32.75	33.35	32.61	32.94	872,733	+0.17(+0.52%)
Jul 03, 2012	32.00	33.25	32.77	32.77	1,874,557	+1.24(+3.93%)
Jun 29, 2012		31.53	31.53	31.53	0	+1.24(+4.09%)
Jun 28, 2012	30.35	30.35	29.66	30.29	1,281,646	-0.06(-0.20%)
Jun 27, 2012	30.59	30.80	29.99	30.35	1,297,074	-0.14(-0.46%)
Jun 26, 2012	29.84	30.63	29.72	30.49	2,936,726	+0.71(+2.38%)
Jun 25, 2012	30.44	30.49	29.73	29.78	1,342,461	-1.02(-3.31%)
Jun 22, 2012	31.90	32.05	30.60	30.80	1,371,015	-0.70(-2.22%)
Jun 21, 2012	33.16	33.16	31.46	31.50	1,385,524	-1.67(-5.03%)
Jun 20, 2012	34.10	34.10	33.05	33.17	1,977,173	-0.68(-2.01%)
Jun 19, 2012	33.55	34.03	33.34	33.85	1,667,862	+0.53(+1.59%)
Jun 18, 2012	32.63	33.47	32.63	33.32	4,674,144	+0.38(+1.15%)
Jun 15, 2012	32.65	33.15	32.44	32.94	3,471,433	+0.40(+1.23%)
Jun 14, 2012	32.40	32.70	31.73	32.54	1,568,158	+0.22(+0.68%)
Jun 13, 2012	31.30	32.82	31.20	32.32	3,185,447	+0.51(+1.60%)
Jun 12, 2012	31.55	32.15	31.33	31.81	2,103,749	+0.56(+1.79%)
Jun 11, 2012	33.20	33.20	31.12	31.25	1,946,493	-0.85(-2.65%)
Jun 08, 2012	32.01	32.41	31.71	32.10	1,677,896	-0.45(-1.38%)
Jun 07, 2012	33.38	34.00	32.39	32.55	2,678,899	+0.24(+0.74%)
Jun 06, 2012	32.67	32.97	31.91	32.31	1,950,003	+0.90(+2.87%)
Jun 05, 2012	30.38	31.57	30.16	31.41	1,728,248	+0.92(+3.02%)
Jun 04, 2012	30.81	31.10	29.90	30.49	1,688,150	-0.27(-0.88%)
Jun 02, 2012	29.67	31.19	29.67	30.76	2,164,004	+0.00(+0.00%)
Jun 01, 2012	29.67	31.19	29.67	30.76	2,164,004	-0.18(-0.58%)
May 31, 2012	31.50	31.53	30.21	30.94	2,255,148	-0.35(-1.12%)
May 30, 2012	31.56	31.75	31.22	31.29	1,673,276	-1.22(-3.75%)
May 29, 2012	31.58	32.93	31.58	32.51	2,011,243	+1.18(+3.77%)
May 28, 2012	31.50	31.55	31.20	31.33	442,767	+0.11(+0.35%)
May 25, 2012	31.16	31.35	30.80	31.22	770,528	+0.06(+0.19%)
May 24, 2012	31.87	31.96	30.63	31.16	1,574,971	-0.30(-0.95%)
May 23, 2012	29.46	31.60	29.20	31.46	2,471,497	+1.48(+4.94%)
May 22, 2012	30.40	31.10	29.61	29.98	2,768,163	+0.53(+1.80%)
May 18, 2012		29.45	29.45	29.45	0	-0.60(-2.00%)
May 17, 2012	30.19	30.76	29.75	30.05	1,879,986	+0.11(+0.37%)
May 16, 2012	30.50	31.23	29.74	29.94	2,514,219	-0.46(-1.51%)
May 15, 2012	31.79	32.07	30.24	30.40	2,057,062	-1.30(-4.10%)
May 14, 2012	32.48	32.80	31.66	31.70	1,851,687	-1.29(-3.91%)
May 11, 2012	33.00	33.62	32.75	32.99	935,565	-0.43(-1.29%)
May 10, 2012	33.74	34.37	33.26	33.42	1,599,150	+0.18(+0.54%)
May 09, 2012	32.67	33.94	32.65	33.24	2,140,070	-0.29(-0.86%)
May 08, 2012	33.87	33.95	32.71	33.53	3,410,775	-0.81(-2.36%)
May 07, 2012	34.09	34.67	33.66	34.34	2,156,612	-0.45(-1.29%)
May 04, 2012	35.05	35.30	34.30	34.79	2,172,403	-0.55(-1.56%)
May 03, 2012	36.45	36.60	35.27	35.34	1,950,026	-1.05(-2.89%)
May 02, 2012	37.00	37.00	36.28	36.39	1,269,034	-0.81(-2.18%)

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.