Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	38.04	38.38	36.04	36.06	7,907,450	-1.08(-2.91%)
Jul 30, 2012	36.71	37.29	36.69	37.14	3,539,430	+0.47(+1.28%)
Jul 27, 2012	35.57	36.82	35.48	36.67	4,065,674	+1.37(+3.88%)
Jul 26, 2012	35.80	36.00	34.98	35.30	4,729,066	-0.02(-0.06%)
Jul 25, 2012	35.19	35.77	34.58	35.32	8,002,597	-1.75(-4.72%)
Jul 24, 2012	37.13	37.47	36.72	37.07	2,740,606	-0.17(-0.46%)
Jul 23, 2012	37.45	37.55	36.72	37.24	2,631,371	-0.42(-1.12%)
Jul 20, 2012	38.01	38.32	37.51	37.66	3,270,433	-0.50(-1.31%)
Jul 19, 2012	39.83	40.22	38.04	38.16	5,057,271	-0.84(-2.15%)
Jul 18, 2012	38.55	39.23	38.30	39.00	3,059,937	+0.34(+0.88%)
Jul 17, 2012	38.13	38.80	38.01	38.66	3,895,286	+0.63(+1.66%)
Jul 16, 2012	38.01	38.21	37.76	38.03	2,820,959	-0.13(-0.34%)
Jul 13, 2012	37.55	38.25	37.55	38.16	3,212,581	+0.61(+1.62%)
Jul 12, 2012	37.55	37.79	37.34	37.55	3,166,026	-0.21(-0.56%)
Jul 11, 2012	37.65	37.90	37.50	37.76	3,281,791	+0.07(+0.19%)
Jul 10, 2012	37.96	38.06	37.52	37.69	2,785,259	-0.35(-0.92%)
Jul 09, 2012	38.31	38.81	37.74	38.04	5,033,641	+0.41(+1.09%)
Jul 06, 2012	37.54	37.74	37.33	37.63	3,002,822	-0.23(-0.61%)
Jul 05, 2012	38.13	38.42	37.59	37.86	3,698,100	-0.29(-0.76%)
Jul 03, 2012	38.51	38.66	37.94	38.15	2,679,510	-0.42(-1.09%)
Jul 02, 2012	39.02	39.41	38.46	38.57	3,886,244	-0.20(-0.52%)
Jun 29, 2012	40.63	40.65	38.52	38.77	8,105,317	-1.08(-2.71%)
Jun 28, 2012	40.73	41.84	38.85	39.85	16,653,008	-1.11(-2.71%)
Jun 27, 2012	40.39	41.41	40.08	40.96	3,775,690	+0.28(+0.69%)
Jun 26, 2012	40.65	40.97	40.10	40.68	2,399,794	-0.01(-0.02%)
Jun 25, 2012	41.36	41.68	40.55	40.69	3,920,153	-1.00(-2.40%)
Jun 22, 2012	40.98	41.92	40.81	41.69	6,517,645	+0.93(+2.28%)
Jun 21, 2012	41.13	41.32	40.62	40.76	5,036,062	-0.23(-0.56%)
Jun 20, 2012	41.22	41.57	40.81	40.99	8,121,670	+0.09(+0.22%)
Jun 19, 2012	41.51	41.59	40.89	40.90	6,720,866	-0.21(-0.51%)
Jun 18, 2012	40.91	41.41	40.87	41.11	6,632,944	+0.12(+0.29%)
Jun 15, 2012	41.57	41.95	40.98	40.99	7,244,477	-0.51(-1.23%)
Jun 14, 2012	41.89	41.89	41.31	41.50	6,159,529	-0.09(-0.22%)
Jun 13, 2012	42.60	43.15	41.56	41.59	6,770,773	-1.29(-3.01%)
Jun 12, 2012	42.97	43.03	42.40	42.88	3,190,336	+0.13(+0.30%)
Jun 11, 2012	43.30	43.45	42.62	42.75	4,147,162	-0.49(-1.13%)
Jun 08, 2012	41.77	43.33	41.72	43.24	3,920,661	+1.24(+2.95%)
Jun 07, 2012	42.37	42.64	41.95	42.00	5,026,898	-0.43(-1.01%)
Jun 06, 2012	41.83	42.75	41.78	42.43	4,845,014	+0.68(+1.63%)
Jun 05, 2012	40.57	41.86	40.39	41.75	4,796,494	+1.25(+3.09%)
Jun 04, 2012	40.50	40.76	40.19	40.50	3,216,110	+0.01(+0.02%)
Jun 01, 2012	40.39	40.91	40.34	40.49	4,381,294	-0.40(-0.98%)
May 31, 2012	41.27	41.56	40.50	40.89	4,950,013	-0.47(-1.14%)
May 30, 2012	41.47	41.86	41.25	41.36	3,062,722	-0.45(-1.08%)
May 29, 2012	41.42	41.90	41.22	41.81	3,042,181	+0.61(+1.48%)
May 25, 2012	41.00	41.72	41.00	41.20	2,843,257	+0.07(+0.17%)
May 24, 2012	40.74	42.17	40.45	41.13	5,878,516	+0.79(+1.96%)
May 23, 2012	40.09	40.56	39.85	40.34	3,216,838	+0.08(+0.20%)
May 22, 2012	40.77	41.18	40.08	40.26	4,066,350	-0.52(-1.28%)
May 21, 2012	39.32	40.91	39.31	40.78	4,517,496	+1.55(+3.95%)
May 18, 2012	39.68	40.11	39.07	39.23	4,439,449	-0.39(-0.98%)
May 17, 2012	40.15	40.53	39.62	39.62	6,217,745	-0.59(-1.47%)
May 16, 2012	40.17	41.10	40.09	40.21	5,564,686	-0.62(-1.52%)
May 15, 2012	41.35	41.48	40.74	40.83	4,586,798	-0.70(-1.69%)
May 14, 2012	41.04	42.16	40.73	41.53	4,512,044	+0.29(+0.70%)
May 11, 2012	41.78	42.08	41.15	41.24	4,391,084	-0.60(-1.43%)
May 10, 2012	42.32	42.46	41.80	41.84	3,360,581	-0.24(-0.57%)
May 09, 2012	41.77	42.75	41.67	42.08	6,097,207	-0.97(-2.25%)
May 08, 2012	42.63	43.16	42.25	43.05	5,117,453	+0.07(+0.16%)
May 07, 2012	43.16	43.33	42.57	42.98	4,713,613	-0.16(-0.37%)
May 04, 2012	43.91	43.94	43.00	43.14	3,800,737	-0.87(-1.98%)
May 03, 2012	44.82	44.82	43.14	44.01	6,631,093	-0.92(-2.05%)
May 02, 2012	44.24	45.10	44.24	44.93	5,361,240	+0.48(+1.08%)

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.