Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	31.01	31.09	30.27	30.31	1,458,990	-0.69(-2.21%)
Jul 30, 2012	30.97	31.16	30.76	31.00	1,613,266	+0.02(+0.06%)
Jul 27, 2012	30.68	31.21	30.50	30.98	2,562,765	+0.94(+3.15%)
Jul 26, 2012	29.94	30.12	29.51	30.03	3,159,425	+0.51(+1.72%)
Jul 25, 2012	29.01	30.18	28.88	29.53	2,611,572	+1.02(+3.56%)
Jul 24, 2012	28.57	28.73	28.39	28.51	2,425,931	+0.07(+0.25%)
Jul 23, 2012	27.91	28.47	27.72	28.44	2,527,761	+0.12(+0.44%)
Jul 20, 2012	27.86	28.43	27.65	28.31	2,287,342	+0.69(+2.48%)
Jul 19, 2012	27.73	27.86	27.48	27.63	2,918,149	-0.30(-1.08%)
Jul 18, 2012	28.24	28.24	27.82	27.93	2,209,621	-0.74(-2.58%)
Jul 17, 2012	29.18	29.29	28.41	28.67	1,819,006	-0.48(-1.65%)
Jul 16, 2012	28.80	29.29	28.80	29.15	1,814,945	+0.03(+0.09%)
Jul 13, 2012	28.88	29.28	28.79	29.12	1,526,380	+0.27(+0.93%)
Jul 12, 2012	28.62	29.10	28.14	28.86	1,757,290	-0.02(-0.06%)
Jul 11, 2012	28.98	29.20	28.57	28.88	1,781,342	-0.12(-0.43%)
Jul 10, 2012	30.11	30.16	28.88	29.00	1,490,170	-0.46(-1.57%)
Jul 09, 2012	29.37	29.66	29.00	29.46	1,456,684	-0.12(-0.39%)
Jul 06, 2012	29.98	30.16	29.39	29.58	1,713,436	-0.91(-2.98%)
Jul 05, 2012	30.34	30.92	30.24	30.49	1,439,062	-0.07(-0.23%)
Jul 03, 2012	29.97	30.60	29.90	30.56	1,745,449	+0.67(+2.24%)
Jul 02, 2012	30.48	30.51	29.70	29.89	2,558,045	-0.71(-2.33%)
Jun 29, 2012	30.75	30.80	30.06	30.60	2,498,467	+0.39(+1.30%)
Jun 28, 2012	30.17	30.38	29.70	30.21	2,508,706	-0.22(-0.73%)
Jun 27, 2012	30.52	30.68	29.96	30.43	1,909,627	-0.30(-0.99%)
Jun 26, 2012	30.96	31.19	30.40	30.74	1,312,548	-0.24(-0.78%)
Jun 25, 2012	30.39	31.10	30.22	30.98	2,259,018	+0.31(+1.02%)
Jun 22, 2012	31.20	31.29	30.35	30.67	1,685,125	-0.62(-1.99%)
Jun 21, 2012	32.33	32.40	31.28	31.29	2,028,466	-1.66(-5.03%)
Jun 20, 2012	32.82	33.56	32.48	32.95	1,992,466	-0.14(-0.43%)
Jun 19, 2012	33.06	33.16	32.65	33.09	1,179,362	+0.22(+0.68%)
Jun 18, 2012	32.15	33.09	31.99	32.87	1,877,905	+0.04(+0.11%)
Jun 15, 2012	32.38	32.86	32.03	32.83	5,724,875	+0.42(+1.29%)
Jun 14, 2012	32.54	32.57	31.96	32.41	2,164,094	-0.04(-0.14%)
Jun 13, 2012	33.00	33.05	32.35	32.46	2,483,309	-0.36(-1.09%)
Jun 12, 2012	32.37	33.10	32.29	32.81	1,692,032	+0.72(+2.25%)
Jun 11, 2012	32.40	32.60	32.01	32.09	1,749,535	-0.24(-0.74%)
Jun 08, 2012	31.99	32.53	31.60	32.33	2,222,607	-0.07(-0.22%)
Jun 07, 2012	33.79	33.79	32.18	32.40	3,483,279	-1.20(-3.58%)
Jun 06, 2012	33.62	34.14	33.11	33.61	3,588,285	+0.28(+0.83%)
Jun 05, 2012	33.45	33.51	33.06	33.33	3,806,297	-0.25(-0.74%)
Jun 04, 2012	33.51	33.63	32.73	33.58	3,205,009	+0.73(+2.22%)
Jun 01, 2012	32.48	33.05	32.32	32.85	4,464,110	+0.71(+2.22%)
May 31, 2012	31.84	32.54	31.82	32.14	2,554,658	+0.47(+1.49%)
May 30, 2012	31.26	32.10	30.92	31.66	3,542,462	-0.17(-0.53%)
May 29, 2012	32.48	32.63	31.47	31.83	2,545,617	-0.30(-0.94%)
May 25, 2012	32.09	32.48	31.91	32.14	2,215,697	-0.21(-0.66%)
May 24, 2012	32.50	32.67	31.78	32.35	3,190,088	-0.12(-0.38%)
May 23, 2012	31.05	32.57	30.51	32.47	3,477,059	+1.19(+3.80%)
May 22, 2012	31.15	31.87	31.02	31.28	2,999,573	+0.13(+0.43%)
May 21, 2012	30.31	31.28	30.30	31.15	3,674,925	+0.70(+2.30%)
May 18, 2012	30.11	30.78	29.88	30.45	4,938,551	+1.55(+5.38%)
May 17, 2012	28.28	29.30	28.15	28.89	3,991,949	+0.77(+2.75%)
May 16, 2012	27.46	28.41	27.37	28.12	3,554,002	+0.75(+2.76%)
May 15, 2012	28.26	28.64	27.27	27.37	2,676,338	-1.25(-4.38%)
May 14, 2012	28.87	29.21	28.57	28.62	2,496,359	-1.12(-3.76%)
May 11, 2012	29.89	30.37	29.60	29.74	1,737,855	-0.52(-1.73%)
May 10, 2012	30.10	30.40	29.55	30.26	2,830,137	+1.37(+4.73%)
May 09, 2012	28.32	29.36	28.28	28.89	3,205,181	+0.05(+0.18%)
May 08, 2012	28.84	29.00	28.46	28.84	1,864,697	-0.60(-2.05%)
May 07, 2012	29.49	29.79	29.12	29.44	1,565,881	-0.08(-0.27%)
May 04, 2012	29.07	29.63	29.07	29.52	2,273,560	+0.42(+1.43%)
May 03, 2012	29.74	29.84	28.90	29.11	2,165,810	-0.91(-3.05%)
May 02, 2012	30.43	30.51	29.83	30.02	1,139,424	-0.68(-2.20%)

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.