Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	43.40	43.40	42.22	42.29	822,448	-1.20(-2.76%)
Jul 30, 2012	43.96	43.96	42.48	43.49	815,920	-0.60(-1.36%)
Jul 27, 2012	42.86	44.73	42.50	44.09	820,088	+1.54(+3.62%)
Jul 26, 2012	42.12	43.51	41.30	42.55	2,017,842	+1.24(+3.00%)
Jul 25, 2012	36.54	42.06	36.35	41.31	4,710,896	+8.73(+26.80%)
Jul 24, 2012	33.72	33.72	32.40	32.58	936,144	-1.06(-3.15%)
Jul 23, 2012	33.38	34.08	32.62	33.64	400,847	-0.47(-1.38%)
Jul 20, 2012	33.74	34.38	33.66	34.11	363,295	+0.01(+0.03%)
Jul 19, 2012	33.82	34.36	33.02	34.10	493,961	+0.40(+1.19%)
Jul 18, 2012	33.39	34.15	33.17	33.70	503,018	+0.24(+0.72%)
Jul 17, 2012	33.96	34.21	33.29	33.46	784,713	-0.49(-1.44%)
Jul 16, 2012	33.59	34.65	33.15	33.95	469,754	+0.21(+0.62%)
Jul 13, 2012	33.25	34.71	33.25	33.74	516,925	+0.54(+1.63%)
Jul 12, 2012	32.24	33.33	32.10	33.20	497,280	+0.66(+2.03%)
Jul 11, 2012	32.79	32.85	32.16	32.54	471,189	-0.26(-0.79%)
Jul 10, 2012	32.85	33.23	32.67	32.80	353,397	+0.22(+0.68%)
Jul 09, 2012	32.51	32.98	32.18	32.58	385,605	+0.09(+0.28%)
Jul 06, 2012	32.38	32.57	31.89	32.49	532,528	-0.38(-1.16%)
Jul 05, 2012	32.76	33.63	32.69	32.87	373,241	+0.01(+0.03%)
Jul 03, 2012	33.63	34.00	32.66	32.86	542,694	-1.56(-4.53%)
Jul 02, 2012	33.79	34.56	33.01	34.42	1,105,567	+0.63(+1.86%)
Jun 29, 2012	33.07	34.25	32.82	33.79	562,050	+1.44(+4.45%)
Jun 28, 2012	32.41	32.87	31.83	32.35	528,824	-0.47(-1.43%)
Jun 27, 2012	32.32	32.82	31.95	32.82	427,405	+0.69(+2.15%)
Jun 26, 2012	31.26	32.53	30.81	32.13	533,689	+0.96(+3.08%)
Jun 25, 2012	30.60	31.41	30.10	31.17	381,472	+0.02(+0.06%)
Jun 22, 2012	31.44	31.60	30.75	31.15	998,808	-0.09(-0.29%)
Jun 21, 2012	33.40	33.47	31.12	31.24	768,815	-2.09(-6.27%)
Jun 20, 2012	32.89	33.69	32.63	33.33	579,354	+0.23(+0.69%)
Jun 19, 2012	31.77	33.38	31.76	33.10	827,142	+1.48(+4.68%)
Jun 18, 2012	30.19	31.71	30.00	31.62	574,879	+1.20(+3.94%)
Jun 15, 2012	30.43	30.60	29.99	30.42	1,484,083	+0.00(+0.00%)
Jun 14, 2012	29.81	30.52	29.55	30.42	599,370	+0.60(+2.01%)
Jun 13, 2012	30.39	30.71	29.64	29.82	512,040	-0.69(-2.26%)
Jun 12, 2012	29.99	30.81	29.85	30.51	617,385	+0.98(+3.32%)
Jun 11, 2012	30.71	30.71	29.51	29.53	365,059	-0.73(-2.41%)
Jun 08, 2012	29.39	30.58	29.01	30.26	535,812	+0.79(+2.68%)
Jun 07, 2012	29.47	30.08	29.21	29.47	478,860	+0.34(+1.17%)
Jun 06, 2012	28.53	30.07	28.53	29.13	682,433	+0.99(+3.52%)
Jun 05, 2012	27.62	28.41	27.57	28.14	465,989	+0.33(+1.19%)
Jun 04, 2012	27.60	27.84	26.52	27.81	808,500	+0.23(+0.83%)
Jun 01, 2012	28.09	28.62	27.50	27.58	617,066	-1.51(-5.19%)
May 31, 2012	29.33	29.44	28.41	29.09	486,615	-0.31(-1.05%)
May 30, 2012	29.64	29.67	29.00	29.40	269,913	-0.58(-1.93%)
May 29, 2012	30.00	30.50	29.68	29.98	567,136	+0.14(+0.47%)
May 25, 2012	29.52	29.98	29.46	29.84	345,558	+0.36(+1.22%)
May 24, 2012	29.08	29.78	28.85	29.48	426,831	+0.50(+1.73%)
May 23, 2012	28.42	29.10	27.64	28.98	501,997	+0.38(+1.33%)
May 22, 2012	28.34	29.13	28.34	28.60	246,211	+0.33(+1.17%)
May 21, 2012	28.04	28.54	27.37	28.27	411,625	+0.23(+0.82%)
May 18, 2012	28.17	28.44	27.52	28.04	472,535	-0.12(-0.43%)
May 17, 2012	29.44	29.55	27.81	28.16	484,404	-1.39(-4.70%)
May 16, 2012	29.20	30.12	29.08	29.55	826,711	+0.94(+3.29%)
May 15, 2012	27.77	29.34	27.57	28.61	468,327	+0.73(+2.62%)
May 14, 2012	28.56	28.83	27.85	27.88	374,280	-1.03(-3.56%)
May 11, 2012	28.38	29.15	28.33	28.91	367,295	+0.16(+0.56%)
May 10, 2012	28.80	29.00	28.57	28.75	463,311	+0.21(+0.74%)
May 09, 2012	28.18	28.80	27.46	28.54	546,139	+0.38(+1.35%)
May 08, 2012	27.90	28.21	26.90	28.16	694,450	+0.03(+0.11%)
May 07, 2012	28.05	28.80	28.04	28.13	521,054	+0.10(+0.36%)
May 04, 2012	28.10	28.57	27.78	28.03	598,132	-0.30(-1.06%)
May 03, 2012	29.09	29.19	27.91	28.33	575,422	-0.87(-2.98%)
May 02, 2012	29.06	29.35	28.66	29.20	946,958	+0.03(+0.10%)

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.