Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	36.02	36.71	36.02	36.54	78,360	+0.50(+1.38%)
Jul 30, 2012	35.81	36.45	35.81	36.04	57,133	+0.28(+0.78%)
Jul 27, 2012	34.98	36.16	34.86	35.76	62,016	+0.80(+2.28%)
Jul 26, 2012	35.07	35.18	34.53	34.97	56,743	+0.36(+1.04%)
Jul 25, 2012	33.46	35.16	33.46	34.60	70,307	+1.44(+4.33%)
Jul 24, 2012	33.34	33.44	32.85	33.17	77,287	-0.12(-0.35%)
Jul 23, 2012	32.79	33.53	32.61	33.28	88,886	+0.10(+0.30%)
Jul 20, 2012	32.81	33.67	32.11	33.18	80,425	+0.01(+0.03%)
Jul 19, 2012	33.42	33.62	33.06	33.17	36,254	-0.14(-0.43%)
Jul 18, 2012	32.88	33.55	32.83	33.32	37,323	+0.51(+1.56%)
Jul 17, 2012	32.75	33.22	32.52	32.81	58,093	+0.20(+0.62%)
Jul 16, 2012	32.63	33.00	32.54	32.60	51,955	-0.20(-0.62%)
Jul 13, 2012	32.01	32.91	31.79	32.81	100,800	+0.98(+3.06%)
Jul 12, 2012	31.94	32.02	31.52	31.83	113,425	-0.24(-0.76%)
Jul 11, 2012	31.96	32.15	31.80	32.07	96,173	-0.15(-0.47%)
Jul 10, 2012	32.99	33.02	32.19	32.23	59,493	-0.47(-1.44%)
Jul 09, 2012	32.70	32.97	32.38	32.70	155,603	-0.20(-0.61%)
Jul 06, 2012	33.28	33.56	32.66	32.90	41,539	-0.82(-2.42%)
Jul 05, 2012	33.90	34.10	33.54	33.71	52,800	-0.39(-1.16%)
Jul 03, 2012	32.96	34.12	32.96	34.11	52,870	+1.01(+3.05%)
Jul 02, 2012	32.56	33.13	31.91	33.10	125,316	+0.70(+2.15%)
Jun 29, 2012	32.35	32.49	31.95	32.40	106,320	+0.70(+2.20%)
Jun 28, 2012	31.77	31.94	31.33	31.70	58,901	-0.18(-0.58%)
Jun 27, 2012	31.86	32.17	31.65	31.89	71,603	+0.13(+0.42%)
Jun 26, 2012	31.70	31.99	31.65	31.75	101,668	+0.03(+0.08%)
Jun 25, 2012	31.38	31.87	31.16	31.73	79,340	-0.16(-0.50%)
Jun 22, 2012	31.59	31.94	31.20	31.89	197,950	+0.38(+1.20%)
Jun 21, 2012	31.98	32.11	31.43	31.51	125,325	-0.52(-1.63%)
Jun 20, 2012	32.32	32.44	31.98	32.03	116,553	-0.22(-0.68%)
Jun 19, 2012	32.07	32.35	31.90	32.25	72,755	+0.42(+1.32%)
Jun 18, 2012	31.56	32.07	31.51	31.83	74,673	-0.05(-0.16%)
Jun 15, 2012	31.63	32.19	31.63	31.88	158,607	+0.10(+0.32%)
Jun 14, 2012	31.23	31.81	31.16	31.78	65,074	+0.47(+1.50%)
Jun 13, 2012	31.49	31.70	30.97	31.31	109,505	-0.33(-1.04%)
Jun 12, 2012	31.33	31.93	31.07	31.64	135,500	+0.39(+1.24%)
Jun 11, 2012	31.96	31.96	31.23	31.25	70,902	-0.40(-1.27%)
Jun 08, 2012	31.67	31.95	31.20	31.65	77,586	-0.03(-0.08%)
Jun 07, 2012	31.99	32.13	31.57	31.68	77,958	+0.18(+0.59%)
Jun 06, 2012	31.68	31.92	31.40	31.49	172,173	+0.02(+0.05%)
Jun 05, 2012	31.45	31.73	31.15	31.48	94,506	-0.07(-0.21%)
Jun 04, 2012	31.75	31.97	31.34	31.54	56,535	-0.13(-0.42%)
Jun 01, 2012	31.66	32.15	31.39	31.68	105,824	-0.60(-1.86%)
May 31, 2012	32.41	32.45	31.83	32.28	109,260	-0.02(-0.05%)
May 30, 2012	33.01	33.01	32.22	32.30	72,196	-1.12(-3.35%)
May 29, 2012	32.90	33.73	32.86	33.41	52,223	+0.61(+1.86%)
May 25, 2012	33.26	33.26	32.63	32.80	57,437	-0.32(-0.96%)
May 24, 2012	33.69	33.69	32.74	33.12	59,999	-0.47(-1.39%)
May 23, 2012	32.90	33.63	32.75	33.59	40,885	+0.32(+0.95%)
May 22, 2012	33.94	34.07	33.11	33.27	73,764	-0.73(-2.16%)
May 21, 2012	33.40	34.17	33.13	34.01	83,119	+0.63(+1.88%)
May 18, 2012	33.20	33.71	33.07	33.38	105,044	+0.16(+0.48%)
May 17, 2012	33.71	33.91	33.17	33.22	67,753	-0.58(-1.73%)
May 16, 2012	34.35	34.51	33.45	33.81	61,530	-0.53(-1.53%)
May 15, 2012	34.42	34.77	34.24	34.33	43,066	+0.02(+0.05%)
May 14, 2012	34.52	34.73	34.27	34.32	115,493	-0.41(-1.18%)
May 11, 2012	34.74	34.90	34.52	34.73	108,512	-0.18(-0.50%)
May 10, 2012	34.93	35.18	34.65	34.90	96,504	+0.25(+0.72%)
May 09, 2012	34.67	35.25	34.32	34.65	86,587	-0.45(-1.28%)
May 08, 2012	34.65	35.20	34.62	35.10	86,523	+0.45(+1.30%)
May 07, 2012	34.66	35.11	34.11	34.65	140,053	-0.08(-0.24%)
May 04, 2012	37.62	37.91	33.91	34.73	343,087	-4.38(-11.21%)
May 03, 2012	40.48	40.48	38.89	39.12	117,817	-1.47(-3.62%)
May 02, 2012	39.63	40.95	39.11	40.59	100,491	+0.83(+2.08%)

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.