Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	39.66	40.65	39.38	40.60	87,204	+1.08(+2.72%)
Jul 30, 2012	41.70	41.70	39.38	39.52	54,724	-1.98(-4.78%)
Jul 27, 2012	42.98	43.38	41.28	41.51	50,105	-1.25(-2.93%)
Jul 26, 2012	41.77	43.18	41.64	42.76	34,950	-0.55(-1.27%)
Jul 25, 2012	43.94	44.76	42.50	43.31	48,082	-1.91(-4.23%)
Jul 24, 2012	40.97	47.19	40.97	45.22	47,540	-0.02(-0.04%)
Jul 23, 2012	45.88	46.30	44.38	45.24	52,029	+1.40(+3.19%)
Jul 20, 2012	45.94	45.94	43.40	43.84	31,761	-0.26(-0.59%)
Jul 19, 2012	43.48	44.38	43.18	44.10	21,007	-0.15(-0.34%)
Jul 18, 2012	44.92	44.92	43.76	44.25	52,224	+0.21(+0.48%)
Jul 17, 2012	43.92	46.26	43.30	44.04	145,807	+0.20(+0.47%)
Jul 16, 2012	43.62	44.48	43.40	43.84	32,739	-0.08(-0.19%)
Jul 14, 2012	43.86	44.00	42.78	43.92	43,633	+0.00(+0.00%)
Jul 13, 2012	43.86	44.00	42.78	43.92	43,633	-0.56(-1.26%)
Jul 12, 2012	47.49	47.74	43.67	44.48	111,028	-0.60(-1.33%)
Jul 11, 2012	45.40	46.23	44.06	45.08	60,236	-1.10(-2.38%)
Jul 10, 2012	43.40	46.56	43.40	46.18	59,697	+2.44(+5.58%)
Jul 09, 2012	44.26	44.48	43.06	43.74	38,648	-1.34(-2.97%)
Jul 06, 2012	44.42	46.00	44.28	45.08	93,230	+2.72(+6.42%)
Jul 05, 2012	42.66	42.90	41.76	42.36	50,890	+2.85(+7.21%)
Jul 03, 2012	40.50	40.88	39.13	39.51	126,933	-4.09(-9.38%)
Jul 02, 2012	43.74	44.36	43.18	43.60	44,399	+0.16(+0.37%)
Jun 30, 2012	43.61	45.32	42.16	43.44	140,097	-0.24(-0.55%)
Jun 29, 2012	43.61	45.32	42.16	43.68	140,597	-6.48(-12.93%)
Jun 28, 2012	48.13	51.52	48.11	50.16	114,789	+2.78(+5.88%)
Jun 27, 2012	45.72	48.02	45.44	47.38	85,792	+0.92(+1.98%)
Jun 26, 2012	45.75	47.69	45.33	46.46	48,433	+2.24(+5.07%)
Jun 25, 2012	48.48	48.78	43.97	44.22	144,549	-3.49(-7.32%)
Jun 22, 2012	48.50	49.66	47.71	47.71	84,091	-0.19(-0.40%)
Jun 21, 2012	44.80	48.14	44.55	47.90	226,023	+5.10(+11.92%)
Jun 20, 2012	42.16	44.40	40.33	42.80	140,796	+1.65(+4.01%)
Jun 19, 2012	40.21	41.60	39.63	41.15	57,722	+1.17(+2.93%)
Jun 18, 2012	41.56	41.68	39.60	39.98	62,427	-0.24(-0.60%)
Jun 15, 2012	40.30	40.44	39.76	40.22	44,117	-0.04(-0.10%)
Jun 14, 2012	40.07	42.17	40.04	40.26	147,285	+0.70(+1.77%)
Jun 13, 2012	38.70	39.74	38.50	39.56	80,439	+0.51(+1.31%)
Jun 12, 2012	39.43	40.22	38.69	39.05	156,006	-1.56(-3.84%)
Jun 11, 2012	40.41	41.79	40.41	40.61	73,066	-0.03(-0.07%)
Jun 08, 2012	42.53	42.58	40.64	40.64	146,731	+0.07(+0.17%)
Jun 07, 2012	36.87	41.46	36.85	40.57	243,505	+2.89(+7.67%)
Jun 06, 2012	36.48	38.16	35.55	37.68	160,391	-3.75(-9.05%)
Jun 05, 2012	42.50	42.59	41.38	41.43	74,069	-1.31(-3.07%)
Jun 04, 2012	42.23	44.06	42.23	42.74	76,343	+0.85(+2.03%)
Jun 02, 2012	42.88	43.53	40.81	41.89	321,154	+0.00(+0.00%)
Jun 01, 2012	42.88	43.53	40.81	41.89	321,154	-3.57(-7.85%)
May 31, 2012	44.62	46.41	43.76	45.46	139,816	+0.85(+1.91%)
May 30, 2012	46.42	47.27	43.63	44.61	148,838	-0.20(-0.45%)
May 29, 2012	41.92	45.59	41.46	44.81	151,565	+2.51(+5.93%)
May 25, 2012	43.53	43.53	41.75	42.30	99,900	-0.93(-2.15%)
May 24, 2012	42.25	44.44	42.09	43.23	149,066	-2.14(-4.72%)
May 23, 2012	45.96	48.86	45.22	45.37	257,402	+0.73(+1.63%)
May 22, 2012	43.17	45.03	41.16	44.64	203,517	+2.14(+5.04%)
May 21, 2012	44.04	44.39	42.41	42.50	72,089	+0.79(+1.89%)
May 18, 2012	42.89	42.94	40.80	41.71	134,568	-3.09(-6.90%)
May 17, 2012	46.43	47.70	43.43	44.80	207,284	-4.80(-9.68%)
May 16, 2012	48.16	51.71	45.54	49.60	337,378	+2.33(+4.93%)
May 15, 2012	45.04	47.47	44.30	47.27	199,650	+2.86(+6.44%)
May 14, 2012	43.27	44.58	43.27	44.41	240,616	+2.93(+7.06%)
May 11, 2012	42.95	43.38	40.72	41.48	142,577	+0.72(+1.77%)
May 10, 2012	39.86	40.83	39.15	40.76	123,959	+0.64(+1.60%)
May 09, 2012	41.35	41.74	39.70	40.12	171,845	+1.22(+3.14%)
May 08, 2012	39.22	40.28	38.84	38.90	169,772	+1.96(+5.31%)
May 07, 2012	36.23	38.19	36.23	36.94	143,345	+0.85(+2.36%)
May 04, 2012	37.01	37.01	35.48	36.09	96,784	-0.49(-1.34%)
May 03, 2012	35.90	37.57	35.67	36.58	130,963	+1.68(+4.81%)
May 02, 2012	35.18	35.83	34.90	34.90	110,416	+0.97(+2.86%)

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.