Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	58.29	60.25	54.47	56.00	12,913,957	-8.14(-12.69%)
Jul 30, 2012	64.12	64.44	63.32	64.14	1,373,321	+0.03(+0.04%)
Jul 27, 2012	61.27	64.27	61.09	64.11	3,082,651	+2.11(+3.40%)
Jul 26, 2012	64.30	64.32	61.80	62.00	3,475,542	-1.70(-2.67%)
Jul 25, 2012	63.27	64.23	62.23	63.70	2,689,463	-1.83(-2.79%)
Jul 24, 2012	65.75	65.98	64.18	65.53	2,107,639	-0.33(-0.50%)
Jul 23, 2012	66.19	66.19	65.26	65.85	1,276,439	-1.07(-1.60%)
Jul 20, 2012	66.52	67.74	66.52	66.93	1,440,557	+0.09(+0.14%)
Jul 19, 2012	67.48	68.62	66.39	66.84	2,399,501	+0.10(+0.15%)
Jul 18, 2012	66.66	66.91	66.05	66.74	2,807,587	-0.08(-0.12%)
Jul 17, 2012	67.85	68.16	66.70	66.82	1,747,654	-0.91(-1.34%)
Jul 16, 2012	68.50	68.50	67.49	67.73	1,375,803	-0.83(-1.21%)
Jul 13, 2012	66.99	68.70	66.86	68.55	1,795,734	+1.64(+2.45%)
Jul 12, 2012	67.59	67.80	66.20	66.92	2,580,307	-0.81(-1.19%)
Jul 11, 2012	68.86	69.00	67.62	67.73	2,656,127	-1.22(-1.77%)
Jul 10, 2012	69.43	69.76	68.65	68.95	1,875,103	-0.43(-0.62%)
Jul 09, 2012	70.56	70.72	68.91	69.37	2,111,725	-0.15(-0.22%)
Jul 06, 2012	69.21	69.62	68.77	69.53	1,428,510	+0.19(+0.28%)
Jul 05, 2012	70.22	70.77	69.00	69.34	1,525,669	-0.69(-0.99%)
Jul 03, 2012	69.99	70.41	69.70	70.03	992,189	+0.05(+0.06%)
Jul 02, 2012	70.40	71.09	69.26	69.98	2,883,357	-0.42(-0.59%)
Jun 29, 2012	73.86	74.02	69.89	70.40	3,449,457	-1.93(-2.66%)
Jun 28, 2012	72.33	73.95	68.88	72.33	5,119,560	+0.02(+0.03%)
Jun 27, 2012	72.03	73.05	71.55	72.31	1,250,802	+1.29(+1.82%)
Jun 26, 2012	71.53	71.77	70.82	71.02	1,686,824	-0.61(-0.85%)
Jun 25, 2012	71.88	72.71	71.13	71.62	1,484,477	-0.48(-0.67%)
Jun 22, 2012	71.68	72.45	70.70	72.11	1,901,397	+1.00(+1.40%)
Jun 21, 2012	72.74	72.78	71.04	71.11	1,313,910	-1.37(-1.89%)
Jun 20, 2012	72.43	72.57	71.78	72.48	1,119,828	+0.14(+0.20%)
Jun 19, 2012	72.06	72.97	71.02	72.33	1,324,322	+0.46(+0.64%)
Jun 18, 2012	70.94	72.01	70.32	71.87	1,676,464	+0.56(+0.79%)
Jun 15, 2012	71.39	72.48	71.17	71.31	1,901,175	-0.29(-0.40%)
Jun 14, 2012	71.25	72.07	70.76	71.60	1,657,154	+0.56(+0.79%)
Jun 13, 2012	71.36	71.65	70.75	71.04	1,362,331	-0.31(-0.43%)
Jun 12, 2012	71.41	71.62	70.48	71.34	1,630,598	+0.18(+0.25%)
Jun 11, 2012	72.11	72.25	70.92	71.16	2,051,876	-0.79(-1.10%)
Jun 08, 2012	69.60	72.16	69.59	71.95	1,893,234	+2.11(+3.02%)
Jun 07, 2012	70.68	71.67	69.75	69.84	2,401,499	-1.73(-2.42%)
Jun 06, 2012	70.84	71.82	70.77	71.57	1,890,031	+1.11(+1.57%)
Jun 05, 2012	69.66	70.90	69.07	70.47	1,847,320	+0.59(+0.84%)
Jun 04, 2012	69.51	69.95	68.53	69.88	2,411,306	+1.11(+1.61%)
Jun 01, 2012	68.21	69.40	67.97	68.77	2,290,671	-0.44(-0.64%)
May 31, 2012	69.57	69.74	68.66	69.21	1,524,051	-0.39(-0.56%)
May 30, 2012	69.87	70.52	69.44	69.60	1,415,837	-0.75(-1.07%)
May 29, 2012	70.47	70.61	69.87	70.36	1,263,325	+0.34(+0.48%)
May 25, 2012	68.54	70.92	68.54	70.02	1,043,367	-0.03(-0.04%)
May 24, 2012	69.88	70.98	69.26	70.05	1,368,934	+0.31(+0.44%)
May 23, 2012	69.33	69.98	68.64	69.74	1,355,588	+0.13(+0.18%)
May 22, 2012	69.49	70.83	69.33	69.61	2,377,156	+0.98(+1.43%)
May 21, 2012	67.51	68.85	66.79	68.64	2,518,748	+1.11(+1.64%)
May 18, 2012	68.68	68.75	67.23	67.53	2,572,081	-1.04(-1.52%)
May 17, 2012	69.03	69.51	68.07	68.57	1,567,091	-0.34(-0.50%)
May 16, 2012	69.98	70.28	68.79	68.92	1,375,804	-0.83(-1.20%)
May 15, 2012	70.49	70.61	69.65	69.75	1,581,127	-0.72(-1.02%)
May 14, 2012	70.27	70.76	69.89	70.47	2,092,592	-0.50(-0.70%)
May 11, 2012	71.63	72.17	70.88	70.96	1,620,145	-0.98(-1.36%)
May 10, 2012	72.09	73.06	71.79	71.94	1,975,026	+0.26(+0.37%)
May 09, 2012	72.25	72.82	71.58	71.68	2,223,026	-2.07(-2.80%)
May 08, 2012	72.97	74.08	72.55	73.75	2,272,534	+0.15(+0.21%)
May 07, 2012	72.14	73.84	72.03	73.59	2,153,423	+0.90(+1.23%)
May 04, 2012	73.60	73.89	72.53	72.69	2,466,485	-1.05(-1.43%)
May 03, 2012	75.09	75.58	72.69	73.75	4,695,057	-2.33(-3.06%)
May 02, 2012	75.69	77.17	75.69	76.07	2,493,700	-0.34(-0.44%)

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.