Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	31.75	33.08	31.53	32.41	4,450,635	+1.13(+3.61%)
Jul 30, 2012	31.23	31.65	31.05	31.28	1,799,547	-0.08(-0.27%)
Jul 27, 2012	30.52	31.60	30.32	31.36	3,372,854	+1.06(+3.49%)
Jul 26, 2012	30.44	30.73	30.05	30.31	2,360,027	+0.40(+1.35%)
Jul 25, 2012	29.86	30.19	29.44	29.90	2,100,192	+0.20(+0.68%)
Jul 24, 2012	30.09	30.31	29.48	29.70	1,493,760	-0.38(-1.28%)
Jul 23, 2012	29.58	30.36	29.50	30.08	1,755,631	-0.30(-0.98%)
Jul 20, 2012	30.41	30.91	30.18	30.38	2,497,858	-0.34(-1.12%)
Jul 19, 2012	30.66	31.18	30.64	30.72	1,871,087	+0.05(+0.16%)
Jul 18, 2012	29.78	31.06	29.70	30.68	1,627,048	+0.69(+2.32%)
Jul 17, 2012	29.85	30.12	29.35	29.98	1,559,954	+0.28(+0.95%)
Jul 16, 2012	29.86	29.94	29.33	29.70	1,511,181	-0.21(-0.69%)
Jul 13, 2012	29.45	29.95	29.33	29.91	1,536,199	+0.58(+1.99%)
Jul 12, 2012	28.61	29.47	28.61	29.32	2,939,121	-0.14(-0.46%)
Jul 11, 2012	30.43	30.55	29.34	29.46	3,613,028	-0.95(-3.11%)
Jul 10, 2012	31.52	31.63	30.13	30.40	2,830,898	-1.06(-3.36%)
Jul 09, 2012	31.33	31.65	31.21	31.46	1,225,843	+0.05(+0.17%)
Jul 06, 2012	31.24	31.60	31.15	31.41	1,976,658	-0.24(-0.76%)
Jul 05, 2012	31.57	31.85	31.49	31.65	1,942,915	-0.04(-0.13%)
Jul 03, 2012	31.13	31.71	31.12	31.69	1,300,859	+0.54(+1.74%)
Jul 02, 2012	31.05	31.26	30.66	31.14	1,645,687	+0.15(+0.47%)
Jun 29, 2012	31.04	31.23	30.90	31.00	2,409,111	+0.69(+2.27%)
Jun 28, 2012	29.78	30.47	29.74	30.31	2,579,489	+0.28(+0.92%)
Jun 27, 2012	29.40	30.24	29.40	30.03	2,436,868	+0.79(+2.71%)
Jun 26, 2012	28.74	29.52	28.69	29.24	2,989,470	+0.53(+1.86%)
Jun 25, 2012	29.21	29.21	28.45	28.71	1,834,644	-0.24(-0.84%)
Jun 22, 2012	28.79	29.25	28.73	28.95	1,799,462	-0.12(-0.42%)
Jun 21, 2012	29.83	30.03	29.00	29.07	2,297,821	-0.72(-2.40%)
Jun 20, 2012	29.58	30.03	29.44	29.79	1,498,066	+0.16(+0.55%)
Jun 19, 2012	29.29	30.07	29.29	29.63	3,617,560	+0.39(+1.34%)
Jun 18, 2012	29.14	29.39	28.79	29.23	1,449,272	+0.04(+0.12%)
Jun 15, 2012	28.86	29.21	28.67	29.20	2,724,826	+0.62(+2.16%)
Jun 14, 2012	28.16	28.86	28.02	28.58	2,877,132	+0.43(+1.52%)
Jun 13, 2012	28.12	28.62	27.77	28.15	2,504,382	-0.15(-0.51%)
Jun 12, 2012	28.04	28.33	27.73	28.30	2,353,836	+0.35(+1.26%)
Jun 11, 2012	28.69	28.71	27.92	27.95	1,858,021	-0.35(-1.25%)
Jun 08, 2012	28.10	28.46	27.81	28.30	1,806,917	+0.09(+0.32%)
Jun 07, 2012	28.86	29.06	28.17	28.21	2,618,859	-0.22(-0.77%)
Jun 06, 2012	27.80	28.45	27.78	28.43	2,168,595	+0.84(+3.04%)
Jun 05, 2012	26.87	27.70	26.83	27.59	2,387,558	+0.62(+2.31%)
Jun 04, 2012	27.22	27.43	26.50	26.97	2,877,949	-0.08(-0.28%)
Jun 01, 2012	27.22	27.32	26.92	27.04	4,642,528	-0.63(-2.28%)
May 31, 2012	28.58	28.58	27.33	27.67	3,047,118	-0.88(-3.07%)
May 30, 2012	28.97	28.97	28.45	28.55	2,110,973	-0.62(-2.12%)
May 29, 2012	28.63	29.49	28.63	29.17	2,439,074	+0.65(+2.27%)
May 25, 2012	29.01	29.16	28.47	28.52	1,911,911	-0.56(-1.92%)
May 24, 2012	29.22	29.22	28.73	29.08	1,234,106	+0.00(+0.01%)
May 23, 2012	28.50	29.18	27.89	29.07	1,785,411	+0.22(+0.76%)
May 22, 2012	28.55	29.13	28.45	28.85	2,154,385	+0.33(+1.17%)
May 21, 2012	27.49	28.65	27.46	28.52	2,081,140	+1.17(+4.27%)
May 18, 2012	27.80	28.23	27.24	27.35	2,974,093	-0.31(-1.13%)
May 17, 2012	28.90	28.94	27.63	27.66	2,981,952	-1.23(-4.27%)
May 16, 2012	29.46	29.97	28.84	28.90	2,248,377	-0.40(-1.38%)
May 15, 2012	29.84	30.00	29.21	29.30	1,999,735	-0.60(-2.01%)
May 14, 2012	30.00	30.28	29.59	29.90	1,653,563	-0.51(-1.67%)
May 11, 2012	29.80	30.81	29.80	30.41	2,615,100	+0.39(+1.28%)
May 10, 2012	30.20	30.49	29.75	30.02	1,933,149	+0.14(+0.46%)
May 09, 2012	29.45	30.50	28.89	29.89	3,257,686	-0.02(-0.05%)
May 08, 2012	29.75	29.99	29.21	29.90	2,481,461	-0.06(-0.21%)
May 07, 2012	30.07	30.19	29.53	29.97	2,089,764	-0.27(-0.91%)
May 04, 2012	30.43	31.24	30.10	30.24	2,444,118	-1.26(-3.99%)
May 03, 2012	31.54	31.87	31.15	31.50	2,754,324	-0.16(-0.49%)
May 02, 2012	30.43	32.20	30.33	31.65	4,878,015	+1.10(+3.60%)

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.