Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	36.33	36.68	34.40	34.49	1,061,397	-2.01(-5.52%)
Jul 30, 2012	37.21	37.50	36.39	36.50	512,165	-0.62(-1.67%)
Jul 27, 2012	36.96	37.43	36.12	37.12	1,030,343	+0.54(+1.48%)
Jul 26, 2012	34.01	36.88	33.69	36.58	2,109,808	+4.16(+12.82%)
Jul 25, 2012	34.34	34.55	32.39	32.43	1,350,179	-1.65(-4.84%)
Jul 24, 2012	34.93	35.26	33.87	34.08	529,693	-0.73(-2.09%)
Jul 23, 2012	33.78	35.27	33.77	34.80	466,274	+0.33(+0.97%)
Jul 20, 2012	33.91	35.41	33.91	34.47	958,736	+0.32(+0.95%)
Jul 19, 2012	34.87	35.05	33.97	34.15	1,021,166	-0.50(-1.45%)
Jul 18, 2012	35.04	35.96	34.47	34.65	745,715	-0.40(-1.15%)
Jul 17, 2012	35.45	35.77	34.72	35.05	1,177,085	-0.26(-0.72%)
Jul 16, 2012	35.14	35.81	34.68	35.31	505,966	+0.18(+0.50%)
Jul 13, 2012	35.03	35.82	34.98	35.13	521,546	+0.30(+0.87%)
Jul 12, 2012	34.02	35.08	33.68	34.82	1,355,541	+0.66(+1.93%)
Jul 11, 2012	34.33	34.43	33.69	34.17	1,301,371	-0.14(-0.40%)
Jul 10, 2012	34.57	35.13	34.15	34.30	3,883,909	-0.46(-1.33%)
Jul 09, 2012	33.67	34.81	32.90	34.77	1,095,882	+0.21(+0.60%)
Jul 06, 2012	34.34	34.67	33.33	34.56	621,785	-0.23(-0.65%)
Jul 05, 2012	33.75	34.83	33.71	34.79	599,077	+1.06(+3.15%)
Jul 03, 2012	33.91	33.99	33.59	33.72	257,280	-0.29(-0.84%)
Jul 02, 2012	33.35	34.01	33.06	34.01	742,594	+0.66(+1.97%)
Jun 29, 2012	32.74	33.61	32.47	33.35	840,794	+1.63(+5.14%)
Jun 28, 2012	31.39	31.97	30.98	31.72	803,824	+0.08(+0.25%)
Jun 27, 2012	31.15	31.82	30.86	31.64	720,425	+0.96(+3.14%)
Jun 26, 2012	29.37	31.18	29.32	30.68	993,188	+1.49(+5.12%)
Jun 25, 2012	28.78	29.33	28.39	29.18	839,536	-0.04(-0.13%)
Jun 22, 2012	28.64	29.66	28.08	29.22	834,256	+0.86(+3.05%)
Jun 21, 2012	28.84	29.14	28.26	28.36	465,993	-0.48(-1.67%)
Jun 20, 2012	28.71	29.39	28.22	28.84	715,510	+0.20(+0.69%)
Jun 19, 2012	28.31	28.88	27.95	28.64	559,572	+0.59(+2.10%)
Jun 18, 2012	26.40	28.16	26.07	28.05	816,031	+1.54(+5.82%)
Jun 15, 2012	25.95	26.53	25.43	26.51	782,932	+0.64(+2.47%)
Jun 14, 2012	24.81	25.90	24.70	25.87	586,530	+1.12(+4.53%)
Jun 13, 2012	25.38	25.54	24.59	24.75	518,636	-0.79(-3.08%)
Jun 12, 2012	25.50	25.78	25.07	25.54	413,808	+0.32(+1.29%)
Jun 11, 2012	26.91	27.11	25.18	25.21	629,292	-1.29(-4.86%)
Jun 08, 2012	26.20	26.72	25.75	26.50	627,946	+0.12(+0.45%)
Jun 07, 2012	27.14	27.61	25.91	26.38	746,067	-0.29(-1.11%)
Jun 06, 2012	26.28	27.14	26.28	26.68	520,610	+0.79(+3.04%)
Jun 05, 2012	25.20	26.23	25.15	25.89	611,331	+0.58(+2.29%)
Jun 04, 2012	27.11	27.17	25.15	25.31	892,712	-1.74(-6.43%)
Jun 01, 2012	28.73	28.73	26.81	27.05	797,795	-2.44(-8.26%)
May 31, 2012	29.29	29.86	28.10	29.49	701,909	+0.18(+0.60%)
May 30, 2012	30.19	30.19	28.97	29.31	580,252	-1.32(-4.30%)
May 29, 2012	29.88	30.66	29.58	30.63	438,521	+1.18(+4.00%)
May 25, 2012	29.70	29.84	29.14	29.45	375,116	-0.25(-0.83%)
May 24, 2012	29.48	29.91	29.05	29.70	420,030	+0.33(+1.14%)
May 23, 2012	28.56	29.41	28.22	29.36	533,148	+0.50(+1.74%)
May 22, 2012	28.33	29.48	28.24	28.86	401,892	+0.56(+1.98%)
May 21, 2012	27.47	28.36	26.78	28.30	401,335	+0.84(+3.04%)
May 18, 2012	27.43	27.72	26.71	27.46	800,354	+0.03(+0.11%)
May 17, 2012	28.91	29.19	27.27	27.43	1,227,510	-1.36(-4.71%)
May 16, 2012	28.37	29.21	28.37	28.79	797,775	+0.70(+2.48%)
May 15, 2012	27.37	28.80	27.06	28.09	681,982	+0.57(+2.07%)
May 14, 2012	28.14	28.55	27.50	27.52	457,543	-0.37(-1.34%)
May 11, 2012	26.99	28.17	26.78	27.90	344,575	+0.57(+2.09%)
May 10, 2012	28.04	28.18	27.27	27.33	241,209	-0.49(-1.77%)
May 09, 2012	26.65	28.04	26.37	27.82	481,206	+0.73(+2.68%)
May 08, 2012	27.07	27.22	26.30	27.09	427,059	-0.20(-0.72%)
May 07, 2012	26.69	27.55	26.69	27.29	431,441	+0.38(+1.42%)
May 04, 2012	27.29	27.87	26.88	26.90	359,749	-0.46(-1.69%)
May 03, 2012	27.50	28.01	27.23	27.37	665,159	-0.15(-0.54%)
May 02, 2012	27.17	28.71	26.86	27.51	1,345,781	+0.14(+0.50%)

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.