Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	30.75	31.64	30.54	30.61	518,087	-0.16(-0.52%)
Jul 30, 2012	30.85	31.15	30.65	30.78	211,785	-0.09(-0.29%)
Jul 27, 2012	30.33	31.05	30.11	30.87	325,270	+0.72(+2.38%)
Jul 26, 2012	30.23	30.33	29.74	30.15	152,293	+0.44(+1.48%)
Jul 25, 2012	30.22	30.67	29.60	29.71	174,274	-0.34(-1.13%)
Jul 24, 2012	30.89	30.89	29.82	30.05	299,804	-0.84(-2.73%)
Jul 23, 2012	30.63	31.28	30.51	30.89	254,386	-0.48(-1.51%)
Jul 20, 2012	31.09	31.69	31.09	31.37	385,474	-0.06(-0.20%)
Jul 19, 2012	32.04	32.79	30.99	31.43	706,754	-0.57(-1.79%)
Jul 18, 2012	31.11	32.26	30.53	32.00	552,158	+0.80(+2.56%)
Jul 17, 2012	30.11	31.25	29.77	31.21	528,894	+1.21(+4.03%)
Jul 16, 2012	29.42	30.17	29.26	30.00	313,100	+0.39(+1.33%)
Jul 13, 2012	28.93	29.66	28.93	29.60	516,965	+0.66(+2.29%)
Jul 12, 2012	29.70	29.74	28.48	28.94	596,938	-0.91(-3.06%)
Jul 11, 2012	30.18	30.77	29.71	29.85	500,546	-0.22(-0.75%)
Jul 10, 2012	31.41	31.44	29.80	30.08	334,740	-1.05(-3.37%)
Jul 09, 2012	31.38	31.44	30.97	31.13	274,251	-0.39(-1.22%)
Jul 06, 2012	31.72	31.72	31.24	31.51	182,192	-0.63(-1.95%)
Jul 05, 2012	32.27	32.54	32.00	32.14	251,524	-0.26(-0.80%)
Jul 03, 2012	31.42	32.41	31.22	32.40	175,576	+0.91(+2.88%)
Jul 02, 2012	31.51	31.52	30.48	31.49	383,999	+0.05(+0.17%)
Jun 29, 2012	30.53	31.44	30.47	31.44	499,789	+1.72(+5.79%)
Jun 28, 2012	28.68	29.72	28.68	29.72	342,029	+0.91(+3.14%)
Jun 27, 2012	28.49	28.95	28.39	28.81	445,823	+0.43(+1.52%)
Jun 26, 2012	28.58	28.86	28.07	28.38	252,593	-0.07(-0.25%)
Jun 25, 2012	29.12	29.37	28.27	28.45	317,859	-1.00(-3.38%)
Jun 22, 2012	29.21	29.50	28.97	29.45	434,004	+0.33(+1.14%)
Jun 21, 2012	30.37	30.45	29.05	29.12	383,887	-1.29(-4.25%)
Jun 20, 2012	30.23	30.59	30.00	30.41	305,832	+0.18(+0.59%)
Jun 19, 2012	29.14	30.41	29.14	30.23	348,990	+1.30(+4.49%)
Jun 18, 2012	28.85	28.98	28.53	28.93	275,135	-0.21(-0.71%)
Jun 15, 2012	29.04	29.22	28.80	29.14	381,750	+0.21(+0.71%)
Jun 14, 2012	28.70	29.26	28.65	28.93	210,730	+0.22(+0.75%)
Jun 13, 2012	29.33	29.85	28.60	28.71	323,849	-0.74(-2.50%)
Jun 12, 2012	29.26	29.58	28.79	29.45	343,431	+0.35(+1.20%)
Jun 11, 2012	29.82	29.82	29.07	29.10	343,467	-0.29(-0.98%)
Jun 08, 2012	29.18	29.57	28.91	29.39	308,614	+0.10(+0.34%)
Jun 07, 2012	30.03	30.34	29.15	29.29	271,203	-0.41(-1.39%)
Jun 06, 2012	29.14	29.77	29.07	29.70	238,542	+0.82(+2.82%)
Jun 05, 2012	28.02	28.93	27.92	28.88	338,571	+0.78(+2.78%)
Jun 04, 2012	28.46	28.84	27.80	28.10	541,162	-0.30(-1.07%)
Jun 01, 2012	28.83	29.16	28.40	28.41	486,934	-1.16(-3.91%)
May 31, 2012	29.97	29.99	29.19	29.57	508,169	-0.37(-1.23%)
May 30, 2012	28.13	30.00	27.89	29.93	1,270,944	+1.72(+6.10%)
May 29, 2012	27.42	28.42	27.42	28.21	730,120	+1.17(+4.34%)
May 25, 2012	27.54	27.77	26.95	27.04	550,811	-0.39(-1.44%)
May 24, 2012	27.56	27.73	27.22	27.43	328,541	-0.17(-0.62%)
May 23, 2012	27.27	27.72	26.91	27.60	351,473	+0.13(+0.49%)
May 22, 2012	27.66	27.83	27.30	27.47	341,745	-0.12(-0.42%)
May 21, 2012	27.28	27.66	27.14	27.58	546,002	+0.52(+1.92%)
May 18, 2012	27.32	27.62	26.97	27.06	478,927	-0.30(-1.08%)
May 17, 2012	28.21	28.46	27.32	27.36	558,724	-0.77(-2.74%)
May 16, 2012	28.35	28.69	28.09	28.13	340,489	-0.05(-0.19%)
May 15, 2012	28.38	28.79	28.10	28.18	546,678	-0.29(-1.01%)
May 14, 2012	28.87	29.14	28.46	28.47	613,324	-0.79(-2.70%)
May 11, 2012	29.05	29.79	29.05	29.26	473,036	-0.03(-0.09%)
May 10, 2012	29.09	30.00	28.97	29.29	684,561	+0.54(+1.87%)
May 09, 2012	29.60	29.83	28.62	28.75	699,354	-1.25(-4.15%)
May 08, 2012	29.77	30.15	29.60	30.00	379,369	+0.04(+0.15%)
May 07, 2012	29.69	30.18	29.62	29.95	299,900	+0.12(+0.39%)
May 04, 2012	30.27	30.29	29.74	29.83	490,957	-0.50(-1.65%)
May 03, 2012	31.65	31.83	30.34	30.34	814,685	-1.30(-4.11%)
May 02, 2012	31.53	31.72	31.30	31.64	384,349	-0.08(-0.25%)

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.