Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	22.12	22.54	21.02	21.03	4,357,411	-1.25(-5.61%)
Jul 30, 2012	22.24	22.52	21.76	22.28	3,220,896	-0.07(-0.31%)
Jul 27, 2012	23.09	23.32	22.22	22.35	3,445,449	-0.69(-2.99%)
Jul 26, 2012	22.34	23.49	22.25	23.04	4,918,746	+0.86(+3.88%)
Jul 25, 2012	23.04	23.13	22.00	22.18	4,960,082	-0.82(-3.54%)
Jul 24, 2012	22.32	23.94	21.76	23.00	10,014,159	+0.61(+2.70%)
Jul 23, 2012	23.22	23.84	21.87	22.39	11,246,332	-1.75(-7.27%)
Jul 20, 2012	25.65	25.65	21.70	24.14	26,350,198	-1.63(-6.32%)
Jul 19, 2012	29.12	29.15	25.15	25.77	21,756,828	-3.23(-11.12%)
Jul 18, 2012	30.33	31.21	28.80	29.00	37,787,432	+2.54(+9.60%)
Jul 17, 2012	28.96	29.90	20.90	26.46	18,947,036	-2.24(-7.82%)
Jul 16, 2012	27.55	29.24	27.10	28.70	8,892,385	+1.54(+5.69%)
Jul 13, 2012	28.00	28.04	27.11	27.16	3,813,097	-0.57(-2.06%)
Jul 12, 2012	27.13	27.97	26.39	27.73	4,276,230	+0.24(+0.87%)
Jul 11, 2012	28.48	28.55	27.35	27.49	4,329,817	-0.94(-3.31%)
Jul 10, 2012	28.61	28.68	28.35	28.43	3,439,163	-0.04(-0.14%)
Jul 09, 2012	28.70	28.95	28.15	28.47	2,184,903	-0.04(-0.14%)
Jul 06, 2012	28.35	28.68	27.12	28.51	2,980,559	-0.34(-1.18%)
Jul 05, 2012	29.74	29.82	28.83	28.85	4,068,789	-1.08(-3.61%)
Jul 03, 2012	29.70	29.99	29.35	29.93	2,185,226	+0.60(+2.05%)
Jul 02, 2012	28.74	29.35	28.56	29.33	3,332,331	+0.79(+2.77%)
Jun 29, 2012	29.29	29.30	28.26	28.54	2,685,298	+0.02(+0.07%)
Jun 28, 2012	28.63	29.21	28.01	28.52	5,229,661	+0.19(+0.67%)
Jun 27, 2012	26.69	29.42	26.37	28.33	12,446,837	+1.94(+7.35%)
Jun 26, 2012	26.57	26.80	25.67	26.39	1,703,071	-0.03(-0.11%)
Jun 25, 2012	26.34	26.73	26.18	26.42	2,256,969	-0.09(-0.34%)
Jun 22, 2012	26.46	26.70	26.00	26.51	2,431,995	+0.39(+1.49%)
Jun 21, 2012	26.86	27.00	25.71	26.12	3,316,021	-0.75(-2.79%)
Jun 20, 2012	27.15	27.23	26.53	26.87	1,847,048	-0.04(-0.15%)
Jun 19, 2012	26.98	27.95	26.67	26.91	3,830,376	+0.17(+0.64%)
Jun 18, 2012	25.98	27.22	25.85	26.74	3,630,176	+1.00(+3.89%)
Jun 15, 2012	25.33	25.97	25.29	25.74	2,317,783	+0.41(+1.62%)
Jun 14, 2012	24.88	25.75	24.60	25.33	2,243,265	+0.44(+1.77%)
Jun 13, 2012	24.97	25.54	24.65	24.89	2,784,294	-0.07(-0.28%)
Jun 12, 2012	24.42	25.19	24.23	24.96	1,679,421	+0.71(+2.93%)
Jun 11, 2012	24.82	25.60	24.24	24.25	2,200,820	-0.20(-0.82%)
Jun 08, 2012	23.90	24.59	23.57	24.45	1,347,172	+0.49(+2.05%)
Jun 07, 2012	24.32	24.40	23.81	23.96	1,457,405	-0.02(-0.08%)
Jun 06, 2012	23.95	24.03	23.64	23.98	1,131,279	+0.34(+1.44%)
Jun 05, 2012	23.63	23.80	23.05	23.64	2,048,057	-0.04(-0.17%)
Jun 04, 2012	23.67	23.82	22.84	23.68	1,562,650	+0.10(+0.42%)
Jun 01, 2012	24.10	24.34	23.39	23.58	2,508,432	-1.21(-4.88%)
May 31, 2012	24.56	24.83	24.05	24.79	2,099,414	+0.33(+1.35%)
May 30, 2012	24.65	24.88	24.45	24.46	2,115,247	-0.43(-1.73%)
May 29, 2012	24.69	24.98	24.25	24.89	1,651,566	+0.30(+1.22%)
May 25, 2012	24.57	24.90	24.40	24.59	2,111,375	-0.18(-0.73%)
May 24, 2012	24.76	24.80	24.18	24.77	1,562,012	+0.22(+0.90%)
May 23, 2012	23.70	24.65	23.51	24.55	1,861,982	+0.59(+2.46%)
May 22, 2012	23.81	24.36	23.51	23.96	2,842,567	+0.34(+1.44%)
May 21, 2012	22.64	23.67	22.21	23.62	4,043,535	+1.22(+5.45%)
May 18, 2012	23.01	23.35	22.29	22.40	3,516,877	-0.50(-2.18%)
May 17, 2012	24.28	24.31	22.89	22.90	2,696,162	-1.30(-5.39%)
May 16, 2012	23.89	24.50	23.80	24.20	2,119,176	+0.44(+1.87%)
May 15, 2012	23.76	24.39	23.52	23.76	2,878,176	-0.02(-0.08%)
May 14, 2012	24.19	24.39	23.51	23.78	2,907,681	-0.92(-3.72%)
May 11, 2012	23.06	24.78	23.01	24.70	6,899,839	+2.01(+8.86%)
May 10, 2012	23.00	23.50	21.98	22.69	4,622,267	-0.06(-0.26%)
May 09, 2012	22.63	22.97	22.18	22.75	1,804,153	-0.03(-0.13%)
May 08, 2012	23.01	23.18	21.70	22.78	5,527,028	-0.80(-3.39%)
May 07, 2012	22.80	23.75	22.42	23.58	2,328,587	+0.45(+1.95%)
May 04, 2012	23.59	23.91	23.11	23.13	2,447,507	-0.55(-2.32%)
May 03, 2012	24.44	24.49	23.55	23.68	2,454,755	-0.72(-2.95%)
May 02, 2012	23.67	24.50	23.66	24.40	2,701,077	+0.22(+0.93%)

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.