Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	25.68	25.71	24.87	25.08	93,847	-0.66(-2.56%)
Jul 30, 2012	25.74	26.55	25.50	25.74	32,363	-0.09(-0.35%)
Jul 27, 2012	25.05	26.07	24.51	25.83	77,319	+0.87(+3.48%)
Jul 26, 2012	24.90	25.02	24.27	24.96	33,055	+0.33(+1.34%)
Jul 25, 2012	24.54	25.22	24.24	24.63	29,111	+0.30(+1.23%)
Jul 24, 2012	25.23	25.59	24.18	24.33	56,975	-0.69(-2.75%)
Jul 23, 2012	26.10	26.13	24.90	25.02	60,692	-1.47(-5.54%)
Jul 20, 2012	26.99	26.99	26.22	26.49	58,759	-0.72(-2.64%)
Jul 19, 2012	27.74	27.74	26.28	27.20	52,222	-0.48(-1.73%)
Jul 18, 2012	25.59	27.68	25.20	27.68	150,297	+2.24(+8.82%)
Jul 17, 2012	26.87	26.93	24.24	25.44	224,316	-1.50(-5.56%)
Jul 16, 2012	26.70	27.53	26.70	26.93	25,116	+0.24(+0.90%)
Jul 13, 2012	26.84	27.14	26.34	26.70	92,218	+0.06(+0.22%)
Jul 12, 2012	29.03	29.03	26.31	26.64	167,266	-1.77(-6.22%)
Jul 11, 2012	31.03	31.03	28.28	28.40	158,448	-2.45(-7.95%)
Jul 10, 2012	33.01	33.01	30.83	30.86	55,486	-2.04(-6.19%)
Jul 09, 2012	32.89	33.28	32.50	32.89	28,575	+0.06(+0.18%)
Jul 06, 2012	32.50	33.82	32.38	32.83	54,830	-0.06(-0.18%)
Jul 05, 2012	33.79	34.23	32.80	32.89	52,749	-1.14(-3.34%)
Jul 03, 2012	33.34	34.09	32.71	34.03	34,071	+0.84(+2.52%)
Jul 02, 2012	34.45	34.93	32.71	33.19	111,159	-0.93(-2.72%)
Jun 29, 2012	34.33	34.36	33.48	34.12	72,472	+0.24(+0.71%)
Jun 28, 2012	34.66	34.89	33.34	33.88	42,019	-0.93(-2.67%)
Jun 27, 2012	35.22	35.46	34.15	34.81	31,414	-0.39(-1.11%)
Jun 26, 2012	34.84	35.88	34.75	35.19	51,247	+0.24(+0.68%)
Jun 25, 2012	35.91	36.36	34.72	34.96	47,029	-1.38(-3.79%)
Jun 22, 2012	35.28	36.75	34.96	36.33	375,356	+1.35(+3.85%)
Jun 21, 2012	36.06	36.21	34.57	34.98	55,220	-1.14(-3.15%)
Jun 20, 2012	36.30	36.81	35.79	36.12	38,569	-0.21(-0.58%)
Jun 19, 2012	36.21	37.26	35.91	36.33	66,710	+0.27(+0.75%)
Jun 18, 2012	35.67	36.63	35.37	36.06	95,220	+0.15(+0.42%)
Jun 15, 2012	35.55	36.06	35.34	35.91	120,171	+0.21(+0.59%)
Jun 14, 2012	34.84	35.76	34.45	35.70	55,638	+0.81(+2.32%)
Jun 13, 2012	35.55	36.09	34.54	34.90	67,829	-0.90(-2.51%)
Jun 12, 2012	36.24	36.30	35.28	35.79	59,621	-0.06(-0.17%)
Jun 11, 2012	36.27	37.11	35.67	35.85	43,649	-0.15(-0.42%)
Jun 08, 2012	36.06	36.69	34.78	36.00	46,374	-0.21(-0.58%)
Jun 07, 2012	37.20	37.65	36.03	36.21	44,587	-0.60(-1.63%)
Jun 06, 2012	35.49	37.41	35.49	36.81	42,329	+1.44(+4.06%)
Jun 05, 2012	33.73	35.61	33.28	35.37	57,819	+1.92(+5.72%)
Jun 04, 2012	34.78	35.46	33.01	33.46	75,593	-1.17(-3.37%)
Jun 01, 2012	35.70	36.12	34.45	34.63	129,021	-1.71(-4.70%)
May 31, 2012	36.48	37.41	35.46	36.33	168,462	-0.78(-2.10%)
May 30, 2012	38.52	38.82	37.11	37.11	41,343	-1.71(-4.39%)
May 29, 2012	37.68	40.10	37.68	38.82	46,738	+1.41(+3.76%)
May 25, 2012	38.28	38.31	37.23	37.41	40,694	-0.66(-1.73%)
May 24, 2012	38.64	39.20	37.26	38.07	70,404	-0.69(-1.78%)
May 23, 2012	40.04	40.04	37.59	38.76	106,353	-1.50(-3.72%)
May 22, 2012	41.66	43.39	39.50	40.25	62,991	-1.38(-3.31%)
May 21, 2012	40.61	41.69	39.29	41.63	56,509	+0.96(+2.35%)
May 18, 2012	41.60	41.75	39.32	40.67	103,529	+0.12(+0.30%)
May 17, 2012	40.76	42.14	40.13	40.55	111,872	+0.21(+0.52%)
May 16, 2012	41.57	41.78	39.53	40.34	45,848	-0.90(-2.18%)
May 15, 2012	41.09	41.63	40.73	41.24	28,280	+0.09(+0.22%)
May 14, 2012	42.86	42.86	40.25	41.15	59,353	-2.04(-4.71%)
May 11, 2012	42.11	43.57	41.72	43.19	38,920	+0.69(+1.62%)
May 10, 2012	42.38	42.80	41.78	42.50	22,746	+0.45(+1.07%)
May 09, 2012	39.47	42.65	39.47	42.05	64,077	+2.01(+5.01%)
May 08, 2012	40.58	42.20	39.41	40.04	30,362	-0.66(-1.62%)
May 07, 2012	40.13	45.25	39.20	40.70	84,440	+0.36(+0.89%)
May 04, 2012	41.84	42.05	39.89	40.34	38,791	-1.71(-4.06%)
May 03, 2012	43.96	44.68	41.87	42.05	55,345	-2.09(-4.75%)
May 02, 2012	43.39	44.35	41.30	44.14	98,676	+0.00(+0.00%)

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.