Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	35.00	35.74	34.69	35.71	986,520	+0.86(+2.47%)
Jul 30, 2012	34.36	35.10	34.00	34.85	1,447,136	+0.35(+1.01%)
Jul 27, 2012	33.65	34.82	30.70	34.50	1,642,951	+0.76(+2.25%)
Jul 26, 2012	31.97	35.01	31.97	33.74	1,773,207	+2.98(+9.69%)
Jul 25, 2012	31.62	32.08	30.68	30.76	783,814	-0.62(-1.98%)
Jul 24, 2012	31.82	32.11	31.04	31.38	681,296	-0.24(-0.76%)
Jul 23, 2012	31.72	32.06	30.92	31.62	456,041	-1.00(-3.07%)
Jul 20, 2012	32.60	33.10	32.09	32.62	659,999	-0.23(-0.70%)
Jul 19, 2012	33.17	33.37	32.19	32.85	771,715	-0.37(-1.11%)
Jul 18, 2012	32.29	33.88	32.29	33.22	731,858	+0.90(+2.78%)
Jul 17, 2012	33.00	33.00	31.50	32.32	751,527	-0.52(-1.58%)
Jul 16, 2012	34.02	34.10	32.57	32.84	780,851	-1.72(-4.98%)
Jul 13, 2012	34.12	34.81	33.92	34.56	290,623	+0.50(+1.47%)
Jul 12, 2012	34.27	34.31	33.27	34.06	468,053	-0.61(-1.76%)
Jul 11, 2012	35.33	35.64	34.36	34.67	368,298	-0.55(-1.56%)
Jul 10, 2012	35.47	35.92	34.99	35.22	483,968	-0.15(-0.42%)
Jul 09, 2012	35.62	35.88	35.15	35.37	505,342	-0.47(-1.31%)
Jul 06, 2012	35.86	35.95	35.16	35.84	426,955	-0.47(-1.29%)
Jul 05, 2012	36.18	37.02	35.60	36.31	454,830	-0.10(-0.27%)
Jul 03, 2012	35.49	36.98	35.46	36.41	505,622	+0.85(+2.39%)
Jul 02, 2012	34.58	36.15	34.18	35.56	1,034,283	+1.20(+3.49%)
Jun 29, 2012	33.82	34.60	33.13	34.36	699,406	+1.41(+4.28%)
Jun 28, 2012	32.11	33.41	31.82	32.95	718,895	+0.20(+0.61%)
Jun 27, 2012	31.51	32.95	31.48	32.75	884,504	+1.34(+4.27%)
Jun 26, 2012	31.59	31.79	30.64	31.41	1,197,917	+1.21(+4.01%)
Jun 25, 2012	33.48	33.51	29.77	30.20	1,702,847	-3.87(-11.36%)
Jun 22, 2012	33.92	34.24	33.25	34.07	1,038,205	+0.66(+1.98%)
Jun 21, 2012	34.66	34.87	33.33	33.41	562,550	-1.40(-4.02%)
Jun 20, 2012	34.25	34.88	34.13	34.81	505,150	+0.44(+1.28%)
Jun 19, 2012	33.37	34.72	33.31	34.37	693,824	+1.11(+3.34%)
Jun 18, 2012	32.88	33.47	32.75	33.26	454,160	-0.02(-0.06%)
Jun 15, 2012	32.55	33.36	32.45	33.28	591,606	+0.51(+1.56%)
Jun 14, 2012	32.98	33.19	32.11	32.77	423,059	-0.22(-0.67%)
Jun 13, 2012	33.74	34.17	32.56	32.99	806,446	-0.91(-2.68%)
Jun 12, 2012	33.39	33.94	32.78	33.90	473,925	+0.86(+2.60%)
Jun 11, 2012	35.00	35.08	33.00	33.04	476,403	-1.56(-4.51%)
Jun 08, 2012	33.40	34.75	32.94	34.60	645,876	+1.08(+3.22%)
Jun 07, 2012	35.29	35.65	33.42	33.52	744,686	-1.43(-4.09%)
Jun 06, 2012	35.00	35.30	34.55	34.95	925,372	+0.20(+0.58%)
Jun 05, 2012	33.07	35.27	32.91	34.75	1,009,017	+1.51(+4.54%)
Jun 04, 2012	33.45	33.73	32.51	33.24	889,011	-0.16(-0.48%)
Jun 01, 2012	33.64	34.78	33.16	33.40	1,059,665	-1.28(-3.69%)
May 31, 2012	34.66	34.96	33.92	34.68	1,022,533	-0.09(-0.26%)
May 30, 2012	34.69	35.11	34.15	34.77	1,178,211	+0.35(+1.02%)
May 29, 2012	33.98	34.44	33.29	34.42	699,063	+1.11(+3.33%)
May 25, 2012	32.88	33.48	32.62	33.31	557,472	+0.31(+0.94%)
May 24, 2012	34.11	34.15	32.52	33.00	654,791	-1.11(-3.25%)
May 23, 2012	33.26	34.16	32.74	34.11	981,530	+0.35(+1.04%)
May 22, 2012	34.56	34.56	33.44	33.76	552,970	-0.98(-2.82%)
May 21, 2012	33.89	34.80	33.13	34.74	547,838	+1.15(+3.42%)
May 18, 2012	34.44	34.76	33.45	33.59	1,067,563	-0.90(-2.61%)
May 17, 2012	34.46	35.70	34.30	34.49	1,218,918	+0.18(+0.52%)
May 16, 2012	36.40	36.45	34.25	34.31	1,752,473	-1.80(-4.98%)
May 15, 2012	36.08	37.17	35.85	36.11	1,147,066	-0.03(-0.08%)
May 14, 2012	36.40	36.70	36.01	36.14	1,236,598	-0.83(-2.25%)
May 11, 2012	36.49	37.87	36.40	36.97	1,441,400	+0.01(+0.03%)
May 10, 2012	36.80	37.11	36.29	36.96	820,371	+0.33(+0.90%)
May 09, 2012	36.98	36.98	35.64	36.63	1,342,911	-0.09(-0.25%)
May 08, 2012	36.27	37.04	35.40	36.72	2,380,719	+0.72(+2.00%)
May 07, 2012	35.10	36.11	34.95	36.00	1,022,458	+0.76(+2.16%)
May 04, 2012	34.93	35.81	34.51	35.24	1,314,884	+0.29(+0.83%)
May 03, 2012	35.65	35.80	34.47	34.95	978,746	-0.85(-2.37%)
May 02, 2012	34.36	35.86	34.27	35.80	1,984,906	+0.98(+2.81%)

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.