Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	36.95	38.25	36.95	38.05	2,665	-0.35(-0.91%)
Jul 30, 2012	38.40	38.40	38.40	38.40	1,043	+0.95(+2.54%)
Jul 27, 2012	37.00	37.65	36.45	37.45	6,129	+2.15(+6.09%)
Jul 26, 2012	35.10	35.84	35.10	35.30	1,051	+0.38(+1.09%)
Jul 25, 2012	35.68	35.68	34.85	34.92	815	-0.88(-2.46%)
Jul 24, 2012	36.14	36.14	35.80	35.80	586	-0.25(-0.69%)
Jul 23, 2012	36.05	36.05	36.05	36.05	1,060	+0.00(+0.00%)
Jul 20, 2012	37.40	37.40	36.05	36.05	1,392	-1.34(-3.58%)
Jul 19, 2012	37.39	37.39	37.39	37.39	254	+1.38(+3.83%)
Jul 18, 2012	36.34	36.34	35.78	36.01	1,278	-1.94(-5.11%)
Jul 17, 2012	37.95	37.95	37.95	37.95	229	+0.85(+2.29%)
Jul 14, 2012		37.10	37.10	37.10	0	+0.00(+0.00%)
Jul 13, 2012	36.56	37.80	36.56	37.10	5,388	-0.09(-0.24%)
Jul 12, 2012	37.20	37.20	37.19	37.19	272	+0.99(+2.73%)
Jul 11, 2012	36.88	36.88	36.20	36.20	983	-0.32(-0.88%)
Jul 10, 2012	37.49	37.49	36.10	36.52	2,567	-1.27(-3.36%)
Jul 09, 2012	37.80	37.80	37.79	37.79	654	+0.44(+1.18%)
Jul 06, 2012	38.45	38.45	37.35	37.35	1,000	+0.25(+0.67%)
Jul 05, 2012	37.10	37.10	37.10	37.10	271	+2.10(+6.00%)
Jul 02, 2012	35.00	35.00	35.00	35.00	0	-0.75(-2.10%)
Jun 29, 2012	34.46	35.75	34.46	35.75	1,488	+1.11(+3.20%)
Jun 27, 2012		34.64	34.64	34.64	0	+1.64(+4.97%)
Jun 25, 2012		33.00	33.00	33.00	0	-0.28(-0.84%)
Jun 22, 2012	33.28	33.28	33.28	33.28	205	-1.52(-4.37%)
Jun 21, 2012	35.00	35.00	34.80	34.80	685	-1.30(-3.60%)
Jun 20, 2012	36.20	36.20	35.17	36.10	1,100	+0.10(+0.28%)
Jun 19, 2012	35.53	36.00	35.53	36.00	252	+0.35(+0.98%)
Jun 18, 2012	35.65	35.65	35.65	35.65	100	+0.60(+1.71%)
Jun 14, 2012		35.05	35.05	35.05	0	+1.01(+2.97%)
Jun 13, 2012	35.14	35.14	34.04	34.04	2,393	+0.88(+2.65%)
Jun 12, 2012	34.30	34.30	33.00	33.16	4,215	+0.10(+0.30%)
Jun 11, 2012	33.06	34.09	32.98	33.06	972	-0.25(-0.75%)
Jun 08, 2012	32.19	33.31	32.19	33.31	586	+0.31(+0.94%)
Jun 07, 2012	32.84	33.00	31.85	33.00	42,236	-0.38(-1.14%)
Jun 06, 2012	33.20	33.39	32.20	33.38	1,042	-0.72(-2.11%)
Jun 05, 2012	34.10	34.10	32.95	34.10	735	-0.70(-2.01%)
Jun 04, 2012	33.61	34.80	33.61	34.80	557	+0.20(+0.58%)
Jun 01, 2012	35.95	35.95	34.60	34.60	505	-0.66(-1.87%)
May 31, 2012	34.80	35.95	34.80	35.26	1,436	+0.08(+0.23%)
May 30, 2012	36.45	36.45	35.18	35.18	3,201	-1.29(-3.54%)
May 29, 2012	35.60	37.20	35.45	36.47	2,010	+1.57(+4.50%)
May 25, 2012	36.15	36.15	34.90	34.90	1,578	-1.98(-5.37%)
May 24, 2012	36.88	36.88	35.26	36.88	5,185	+0.85(+2.36%)
May 23, 2012	35.55	36.03	35.55	36.03	222	-0.32(-0.88%)
May 22, 2012	36.40	36.75	36.35	36.35	61,046	-0.75(-2.02%)
May 21, 2012	37.65	37.65	37.10	37.10	445	+1.05(+2.91%)
May 18, 2012	37.30	37.30	36.05	36.05	2,084	-1.20(-3.22%)
May 17, 2012	37.28	38.55	37.25	37.25	4,382	-0.25(-0.67%)
May 16, 2012	37.41	37.84	37.41	37.50	64,846	-1.15(-2.98%)
May 15, 2012	39.85	39.85	38.65	38.65	2,539	-0.06(-0.15%)
May 14, 2012	38.76	38.97	38.71	38.71	4,624	-0.38(-0.97%)
May 11, 2012	39.53	39.83	39.09	39.09	40,925	-1.06(-2.64%)
May 10, 2012	40.44	40.52	40.15	40.15	4,905	-0.60(-1.47%)
May 09, 2012	40.94	40.94	40.75	40.75	427	-0.70(-1.69%)
May 08, 2012	42.55	42.55	41.25	41.45	1,147	-0.99(-2.33%)
May 07, 2012	41.81	42.45	41.81	42.44	2,606	-0.51(-1.19%)
May 04, 2012	43.50	43.55	42.95	42.95	790	-0.75(-1.72%)
May 03, 2012	44.05	44.05	43.70	43.70	5,382	-0.33(-0.75%)
May 02, 2012	45.15	45.15	44.03	44.03	856	-0.12(-0.27%)

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.