Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	38.20	38.20	37.35	37.40	9,646,524	-0.90(-2.35%)
Jul 30, 2012	38.51	38.64	38.09	38.30	5,613,725	-0.19(-0.49%)
Jul 27, 2012	37.58	38.63	37.51	38.49	7,202,345	+0.93(+2.49%)
Jul 26, 2012	37.11	37.76	37.11	37.55	6,559,764	+0.92(+2.52%)
Jul 25, 2012	36.25	36.90	36.25	36.63	5,784,203	+0.43(+1.20%)
Jul 24, 2012	36.54	36.54	35.92	36.20	5,536,523	-0.21(-0.57%)
Jul 23, 2012	36.77	37.01	36.37	36.41	8,585,134	-1.06(-2.82%)
Jul 20, 2012	37.76	37.81	36.74	37.46	15,863,153	-0.52(-1.38%)
Jul 19, 2012	36.58	38.93	36.58	37.99	21,726,006	+0.18(+0.47%)
Jul 18, 2012	37.17	37.96	36.96	37.81	11,748,896	+0.66(+1.77%)
Jul 17, 2012	37.07	37.89	36.81	37.15	9,479,954	+0.21(+0.58%)
Jul 16, 2012	37.14	37.40	36.82	36.94	6,569,019	-0.39(-1.05%)
Jul 13, 2012	36.40	37.40	36.22	37.33	7,984,296	+0.91(+2.50%)
Jul 12, 2012	35.45	36.57	35.21	36.42	13,622,113	+0.69(+1.92%)
Jul 11, 2012	36.32	36.41	35.62	35.73	10,067,136	-0.47(-1.30%)
Jul 10, 2012	36.72	36.94	36.06	36.20	7,729,440	-0.24(-0.66%)
Jul 09, 2012	37.32	37.32	36.29	36.44	8,622,418	-0.83(-2.23%)
Jul 06, 2012	37.03	37.59	36.82	37.27	6,914,070	+0.10(+0.26%)
Jul 05, 2012	36.17	37.42	36.17	37.18	8,097,877	+0.90(+2.47%)
Jul 03, 2012	36.47	36.56	35.64	36.28	6,203,444	-0.44(-1.19%)
Jul 02, 2012	36.90	37.15	36.36	36.72	5,575,921	-0.27(-0.73%)
Jun 29, 2012	36.36	37.03	35.34	36.99	15,253,850	+0.30(+0.83%)
Jun 28, 2012	36.77	36.95	36.07	36.68	7,329,017	-0.42(-1.15%)
Jun 27, 2012	37.50	37.68	36.83	37.11	4,589,883	-0.48(-1.27%)
Jun 26, 2012	37.62	37.80	37.31	37.58	4,220,344	+0.09(+0.24%)
Jun 25, 2012	37.48	37.67	37.12	37.49	5,100,116	-0.47(-1.23%)
Jun 22, 2012	37.95	38.32	37.70	37.96	6,195,610	+0.63(+1.69%)
Jun 21, 2012	38.17	38.22	37.29	37.33	5,222,410	-0.70(-1.84%)
Jun 20, 2012	38.65	38.81	37.53	38.03	8,264,379	-0.59(-1.52%)
Jun 19, 2012	38.02	38.74	37.82	38.61	8,622,772	+0.83(+2.20%)
Jun 18, 2012	37.11	37.86	37.06	37.78	5,498,263	+0.47(+1.25%)
Jun 15, 2012	37.29	37.37	36.94	37.31	6,005,526	+0.33(+0.88%)
Jun 14, 2012	36.22	37.18	36.18	36.99	6,837,178	+0.90(+2.48%)
Jun 13, 2012	36.48	36.96	35.88	36.09	5,838,711	-0.37(-1.01%)
Jun 12, 2012	36.42	36.82	36.21	36.46	7,691,313	+0.03(+0.08%)
Jun 11, 2012	37.47	37.52	36.40	36.43	9,699,700	-0.65(-1.76%)
Jun 08, 2012	37.26	37.26	35.81	37.08	19,964,656	-1.25(-3.27%)
Jun 07, 2012	38.92	39.35	38.23	38.34	5,895,579	+0.02(+0.04%)
Jun 06, 2012	37.41	38.88	37.36	38.32	10,138,842	+1.34(+3.63%)
Jun 05, 2012	36.65	37.15	36.59	36.98	5,484,387	+0.10(+0.26%)
Jun 04, 2012	36.59	36.95	36.04	36.88	11,211,875	-0.27(-0.73%)
Jun 01, 2012	38.89	39.29	36.95	37.15	23,284,250	-3.25(-8.04%)
May 31, 2012	40.38	40.74	39.94	40.40	5,570,250	+0.01(+0.03%)
May 30, 2012	40.70	40.72	40.28	40.39	4,841,604	-0.66(-1.61%)
May 29, 2012	40.63	41.27	40.62	41.05	4,382,649	+0.63(+1.55%)
May 25, 2012	40.20	40.71	40.20	40.42	3,333,648	-0.05(-0.13%)
May 24, 2012	40.78	40.97	39.92	40.47	7,559,055	-0.11(-0.28%)
May 23, 2012	40.12	40.68	39.88	40.59	4,636,162	+0.12(+0.30%)
May 22, 2012	39.94	40.99	39.77	40.47	7,708,805	+0.79(+1.98%)
May 21, 2012	38.85	39.71	38.61	39.68	5,040,007	+0.96(+2.49%)
May 18, 2012	39.09	39.25	38.60	38.72	8,180,445	-0.34(-0.87%)
May 17, 2012	40.22	40.30	38.99	39.05	7,523,012	-1.22(-3.02%)
May 16, 2012	40.11	40.55	40.09	40.27	4,690,159	+0.22(+0.54%)
May 15, 2012	40.08	40.81	40.00	40.05	5,818,804	-0.03(-0.07%)
May 14, 2012	40.82	40.98	40.02	40.08	5,929,544	-1.09(-2.64%)
May 11, 2012	40.82	41.55	40.81	41.17	4,433,101	+0.20(+0.48%)
May 10, 2012	40.74	41.25	40.63	40.97	4,824,431	+0.53(+1.31%)
May 09, 2012	40.76	40.82	40.33	40.44	6,676,201	-0.79(-1.91%)
May 08, 2012	41.30	41.37	40.66	41.23	7,120,140	-0.33(-0.79%)
May 07, 2012	40.83	41.74	40.67	41.56	5,846,553	+0.71(+1.73%)
May 04, 2012	41.17	41.30	40.64	40.85	5,160,563	-0.49(-1.18%)
May 03, 2012	42.49	42.55	41.04	41.34	9,977,150	-0.97(-2.29%)
May 02, 2012	42.09	42.53	41.99	42.31	4,316,923	+0.08(+0.19%)

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.