Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	35.26	35.74	34.93	35.33	1,148,417	+0.07(+0.20%)
Jul 30, 2012	35.33	35.69	34.84	35.27	1,350,037	-0.06(-0.16%)
Jul 27, 2012	34.00	35.85	33.31	35.32	3,567,895	+1.69(+5.03%)
Jul 26, 2012	32.67	34.63	31.17	33.63	3,775,846	+3.15(+10.34%)
Jul 25, 2012	31.13	31.40	30.36	30.48	1,321,766	-0.30(-0.97%)
Jul 24, 2012	31.15	31.25	30.62	30.78	593,747	-0.39(-1.27%)
Jul 23, 2012	30.99	31.39	30.69	31.17	911,455	-0.24(-0.75%)
Jul 20, 2012	31.79	31.99	31.24	31.41	669,025	-0.61(-1.90%)
Jul 19, 2012	31.97	32.20	31.31	32.02	911,898	+0.18(+0.57%)
Jul 18, 2012	32.18	32.84	31.46	31.84	998,037	-0.42(-1.29%)
Jul 17, 2012	32.88	32.94	32.22	32.25	849,655	-0.36(-1.10%)
Jul 16, 2012	31.99	32.67	31.78	32.61	1,046,716	+0.51(+1.60%)
Jul 13, 2012	31.37	32.13	31.37	32.10	855,480	+0.89(+2.86%)
Jul 12, 2012	31.53	31.61	30.59	31.21	1,321,285	-0.39(-1.23%)
Jul 11, 2012	32.41	32.41	31.18	31.59	1,651,256	-0.84(-2.60%)
Jul 10, 2012	33.65	33.94	32.38	32.44	1,741,181	-1.33(-3.94%)
Jul 09, 2012	33.61	34.04	33.57	33.77	1,062,443	+0.01(+0.02%)
Jul 06, 2012	33.59	33.82	33.49	33.76	946,222	+0.01(+0.04%)
Jul 05, 2012	33.53	33.83	33.46	33.75	1,014,680	+0.15(+0.43%)
Jul 03, 2012	33.27	33.62	33.11	33.60	501,253	+0.40(+1.21%)
Jul 02, 2012	32.49	33.20	32.28	33.20	1,038,119	+0.71(+2.20%)
Jun 29, 2012	32.22	32.65	31.87	32.49	1,066,518	+0.77(+2.42%)
Jun 28, 2012	31.40	31.86	31.25	31.72	1,205,025	+0.06(+0.20%)
Jun 27, 2012	30.89	32.17	30.89	31.66	1,122,426	+0.50(+1.60%)
Jun 26, 2012	29.87	31.52	29.87	31.16	1,923,908	+1.34(+4.48%)
Jun 25, 2012	29.99	30.17	29.57	29.82	996,532	-0.31(-1.03%)
Jun 22, 2012	29.96	30.69	29.86	30.13	8,020,615	+0.55(+1.87%)
Jun 21, 2012	31.61	31.68	29.57	29.58	1,698,418	-1.97(-6.24%)
Jun 20, 2012	31.46	31.55	30.82	31.55	876,316	+0.10(+0.33%)
Jun 19, 2012	30.35	31.57	30.15	31.44	1,643,482	+1.23(+4.06%)
Jun 18, 2012	30.51	30.53	29.68	30.22	1,235,982	-0.35(-1.16%)
Jun 15, 2012	30.65	30.84	30.42	30.57	1,196,635	-0.15(-0.47%)
Jun 14, 2012	29.58	31.13	29.56	30.71	1,353,797	+1.07(+3.60%)
Jun 13, 2012	30.36	30.36	29.53	29.65	1,253,996	-0.92(-3.01%)
Jun 12, 2012	29.79	30.57	29.54	30.57	827,003	+0.80(+2.70%)
Jun 11, 2012	30.31	30.33	29.74	29.77	998,771	-0.26(-0.88%)
Jun 08, 2012	29.68	30.33	29.45	30.03	793,821	+0.35(+1.19%)
Jun 07, 2012	30.25	30.42	29.61	29.68	995,734	-0.18(-0.60%)
Jun 06, 2012	29.40	30.12	29.30	29.86	1,265,291	+0.62(+2.11%)
Jun 05, 2012	27.85	29.39	27.83	29.24	1,920,157	+1.25(+4.48%)
Jun 04, 2012	28.76	29.04	27.71	27.98	1,923,135	-0.72(-2.51%)
Jun 01, 2012	29.46	29.46	28.70	28.71	1,382,426	-1.00(-3.36%)
May 31, 2012	30.10	30.22	29.37	29.70	1,387,753	-0.46(-1.54%)
May 30, 2012	29.86	30.40	29.65	30.17	1,843,083	+0.04(+0.14%)
May 29, 2012	30.13	30.22	29.62	30.13	1,590,816	+0.30(+1.00%)
May 25, 2012	30.59	30.63	29.79	29.83	1,512,968	-0.71(-2.34%)
May 24, 2012	29.59	30.54	29.43	30.54	2,472,307	+0.96(+3.23%)
May 23, 2012	28.88	29.74	28.71	29.59	1,950,655	+0.56(+1.93%)
May 22, 2012	29.78	29.93	28.67	29.02	2,548,556	-0.76(-2.55%)
May 21, 2012	28.62	29.85	28.48	29.78	2,413,470	+1.17(+4.07%)
May 18, 2012	28.77	29.40	28.20	28.62	2,920,316	+0.19(+0.65%)
May 17, 2012	31.93	32.78	28.40	28.43	7,420,058	-3.60(-11.24%)
May 16, 2012	27.74	32.11	27.73	32.03	11,277,358	+4.30(+15.51%)
May 15, 2012	27.60	28.44	27.59	27.73	3,158,872	-0.03(-0.12%)
May 14, 2012	28.74	28.95	27.67	27.76	3,666,961	-1.37(-4.69%)
May 11, 2012	29.64	30.00	29.03	29.13	1,839,996	-0.54(-1.84%)
May 10, 2012	30.44	30.46	29.27	29.67	3,593,867	-0.51(-1.69%)
May 09, 2012	29.10	31.25	28.43	30.18	4,819,646	+0.78(+2.65%)
May 08, 2012	31.39	31.61	28.76	29.40	4,763,496	-1.50(-4.84%)
May 07, 2012	30.66	31.34	30.60	30.90	2,620,843	+0.24(+0.79%)
May 04, 2012	31.02	31.84	30.56	30.66	3,549,365	-0.37(-1.20%)
May 03, 2012	33.34	33.64	30.47	31.03	7,321,299	-2.07(-6.25%)
May 02, 2012	34.41	34.79	32.36	33.10	6,626,431	-0.61(-1.80%)

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.