Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	32.08	36.50	32.05	35.41	768,430	+4.24(+13.60%)
Jul 30, 2012	31.38	31.48	30.72	31.17	144,956	-0.13(-0.42%)
Jul 27, 2012	30.93	31.37	30.93	31.30	125,039	+0.39(+1.26%)
Jul 26, 2012	30.82	31.03	30.57	30.91	78,425	+0.39(+1.28%)
Jul 25, 2012	30.61	30.61	30.17	30.52	145,527	+0.15(+0.49%)
Jul 24, 2012	30.96	30.96	30.30	30.37	60,288	-0.40(-1.30%)
Jul 23, 2012	31.34	31.34	30.64	30.77	106,805	-0.92(-2.90%)
Jul 20, 2012	31.65	31.83	31.50	31.69	76,261	-0.14(-0.44%)
Jul 19, 2012	32.09	32.22	31.71	31.83	72,714	-0.13(-0.41%)
Jul 18, 2012	31.88	32.23	31.85	31.96	117,681	-0.03(-0.09%)
Jul 17, 2012	32.02	32.37	31.80	31.99	61,639	+0.00(+0.00%)
Jul 16, 2012	32.19	32.34	31.82	31.99	57,369	-0.13(-0.40%)
Jul 13, 2012	31.99	32.45	31.95	32.12	123,388	+0.14(+0.44%)
Jul 12, 2012	31.99	32.14	31.78	31.98	125,723	-0.11(-0.34%)
Jul 11, 2012	32.31	32.43	32.01	32.09	117,629	-0.23(-0.71%)
Jul 10, 2012	32.93	33.05	32.26	32.32	108,056	-0.55(-1.67%)
Jul 09, 2012	32.25	33.02	32.25	32.87	187,100	+0.62(+1.92%)
Jul 06, 2012	31.89	32.28	31.75	32.25	98,447	+0.14(+0.44%)
Jul 05, 2012	33.08	33.10	31.51	32.11	122,285	-1.11(-3.34%)
Jul 03, 2012	33.03	33.25	32.92	33.22	49,480	+0.19(+0.58%)
Jul 02, 2012	32.91	33.11	32.00	33.03	243,547	+0.36(+1.10%)
Jun 29, 2012	30.86	32.75	30.56	32.67	239,988	+2.49(+8.25%)
Jun 28, 2012	30.39	30.60	29.86	30.18	86,352	-0.34(-1.11%)
Jun 27, 2012	30.12	30.82	29.95	30.52	87,398	+0.50(+1.67%)
Jun 26, 2012	29.95	30.45	29.86	30.02	89,132	+0.03(+0.10%)
Jun 25, 2012	29.75	30.08	29.41	29.99	72,962	-0.12(-0.40%)
Jun 22, 2012	30.34	31.00	29.87	30.11	313,707	+0.10(+0.33%)
Jun 21, 2012	30.17	30.34	29.69	30.01	202,472	-0.08(-0.27%)
Jun 20, 2012	28.86	30.68	28.86	30.09	462,203	+1.31(+4.55%)
Jun 19, 2012	28.15	28.99	28.15	28.78	152,680	+0.73(+2.60%)
Jun 18, 2012	27.95	28.39	27.86	28.05	87,639	-0.01(-0.04%)
Jun 15, 2012	28.27	28.36	27.71	28.06	197,847	-0.32(-1.13%)
Jun 14, 2012	27.33	28.53	27.33	28.38	127,843	+1.00(+3.65%)
Jun 13, 2012	28.13	28.21	27.23	27.38	69,685	-0.75(-2.67%)
Jun 12, 2012	27.69	28.20	27.40	28.13	84,694	+0.58(+2.11%)
Jun 11, 2012	27.85	27.85	27.37	27.55	96,598	-0.01(-0.04%)
Jun 08, 2012	27.35	27.80	27.04	27.56	60,478	+0.13(+0.47%)
Jun 07, 2012	28.04	28.45	27.39	27.43	72,855	-0.34(-1.22%)
Jun 06, 2012	28.22	28.24	27.54	27.77	116,388	-0.25(-0.89%)
Jun 05, 2012	27.15	28.10	26.94	28.02	198,386	+0.73(+2.67%)
Jun 04, 2012	27.19	27.48	26.91	27.29	109,255	+0.15(+0.55%)
Jun 01, 2012	27.48	27.98	27.04	27.14	94,763	-1.12(-3.96%)
May 31, 2012	27.72	28.51	27.49	28.26	261,175	+0.50(+1.80%)
May 30, 2012	27.96	28.14	27.59	27.76	186,815	-0.13(-0.47%)
May 29, 2012	28.66	28.66	27.54	27.89	168,212	-0.66(-2.31%)
May 25, 2012	28.46	28.66	28.29	28.55	79,211	+0.10(+0.35%)
May 24, 2012	28.54	28.78	28.06	28.45	76,350	-0.09(-0.32%)
May 23, 2012	28.59	28.83	28.24	28.54	128,760	-0.38(-1.31%)
May 22, 2012	28.41	29.27	28.25	28.92	317,320	+0.42(+1.47%)
May 21, 2012	26.96	28.61	26.74	28.50	225,662	+1.54(+5.71%)
May 18, 2012	27.17	27.57	26.72	26.96	134,085	-0.26(-0.96%)
May 17, 2012	28.02	28.02	27.05	27.22	127,725	-0.75(-2.68%)
May 16, 2012	28.23	28.54	27.91	27.97	134,684	-0.13(-0.46%)
May 15, 2012	27.93	28.56	27.93	28.10	120,930	+0.22(+0.79%)
May 14, 2012	27.64	28.10	27.31	27.88	141,678	-0.08(-0.29%)
May 11, 2012	27.42	28.28	27.25	27.96	119,438	+0.40(+1.45%)
May 10, 2012	27.52	27.82	27.32	27.56	68,449	+0.16(+0.58%)
May 09, 2012	27.46	27.77	27.21	27.40	100,943	-0.32(-1.15%)
May 08, 2012	27.20	27.79	26.89	27.72	158,317	+0.32(+1.17%)
May 07, 2012	27.72	27.75	27.01	27.40	145,344	-0.31(-1.12%)
May 04, 2012	27.81	28.62	27.48	27.71	209,259	-0.27(-0.96%)
May 03, 2012	28.32	28.47	27.62	27.98	344,271	-0.42(-1.48%)
May 02, 2012	28.59	28.60	27.31	28.40	307,363	-0.24(-0.84%)

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.