Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	36.98	38.35	36.50	37.90	4,747,255	+0.93(+2.51%)
Jul 30, 2012	37.22	37.53	36.69	36.98	3,665,110	-0.54(-1.43%)
Jul 27, 2012	36.32	37.74	36.27	37.51	4,206,708	+1.56(+4.34%)
Jul 26, 2012	36.06	36.35	35.53	35.95	2,573,951	+0.80(+2.29%)
Jul 25, 2012	35.01	35.15	34.43	35.15	1,850,843	+0.40(+1.15%)
Jul 24, 2012	34.93	35.50	34.32	34.75	2,303,367	-0.20(-0.56%)
Jul 23, 2012	34.72	35.05	34.58	34.95	1,665,648	-0.72(-2.01%)
Jul 20, 2012	35.77	35.77	35.40	35.66	1,949,099	-0.47(-1.30%)
Jul 19, 2012	36.37	36.61	36.00	36.13	1,890,413	-0.09(-0.24%)
Jul 18, 2012	35.24	36.40	34.92	36.22	2,284,763	+0.74(+2.08%)
Jul 17, 2012	35.39	35.62	34.69	35.48	1,768,586	+0.25(+0.72%)
Jul 16, 2012	35.16	35.25	34.62	35.23	1,388,348	-0.15(-0.41%)
Jul 13, 2012	34.91	35.53	34.90	35.37	2,028,805	+0.93(+2.69%)
Jul 12, 2012	33.97	34.70	33.48	34.45	3,358,863	+0.03(+0.08%)
Jul 11, 2012	35.50	35.50	34.13	34.42	2,822,844	-0.99(-2.81%)
Jul 10, 2012	36.03	36.56	35.10	35.41	2,211,441	-0.40(-1.11%)
Jul 09, 2012	36.50	36.52	35.66	35.81	2,156,500	-0.55(-1.52%)
Jul 06, 2012	35.94	36.46	35.71	36.36	3,023,559	-0.08(-0.22%)
Jul 05, 2012	36.86	36.97	36.32	36.44	2,533,607	-0.46(-1.24%)
Jul 03, 2012	37.16	37.16	36.33	36.90	1,770,706	+0.85(+2.35%)
Jul 02, 2012	36.77	36.88	35.94	36.05	6,053,597	-0.47(-1.29%)
Jun 29, 2012	35.94	36.72	35.70	36.52	3,493,435	+1.62(+4.65%)
Jun 28, 2012	34.48	35.00	34.19	34.90	4,183,514	-0.07(-0.21%)
Jun 27, 2012	34.48	35.04	34.25	34.97	4,043,062	+0.78(+2.27%)
Jun 26, 2012	33.54	34.53	33.43	34.19	3,583,192	+0.96(+2.88%)
Jun 25, 2012	33.54	33.54	32.94	33.23	2,959,543	-0.83(-2.45%)
Jun 22, 2012	34.08	34.20	33.63	34.07	3,358,871	+0.28(+0.84%)
Jun 21, 2012	35.52	35.75	33.66	33.79	2,193,154	-1.74(-4.90%)
Jun 20, 2012	35.68	36.02	35.11	35.53	2,129,674	-0.24(-0.67%)
Jun 19, 2012	35.08	35.94	34.97	35.77	2,300,819	+1.12(+3.24%)
Jun 18, 2012	34.18	34.77	33.96	34.64	1,230,824	+0.30(+0.89%)
Jun 15, 2012	34.08	34.47	33.75	34.34	2,065,147	+0.45(+1.33%)
Jun 14, 2012	33.31	34.08	33.29	33.89	2,424,773	+0.59(+1.79%)
Jun 13, 2012	34.05	34.05	33.10	33.29	2,197,440	-0.86(-2.51%)
Jun 12, 2012	33.33	34.18	32.97	34.15	2,886,146	+1.08(+3.27%)
Jun 11, 2012	34.95	34.95	33.00	33.07	2,354,636	-1.34(-3.90%)
Jun 08, 2012	33.87	34.43	33.39	34.41	2,019,917	+0.30(+0.87%)
Jun 07, 2012	33.91	34.55	33.89	34.11	4,609,516	+0.59(+1.76%)
Jun 06, 2012	32.81	33.52	32.77	33.52	3,555,744	+1.25(+3.87%)
Jun 05, 2012	30.96	32.35	30.93	32.27	3,916,104	+1.08(+3.47%)
Jun 04, 2012	31.44	31.68	29.95	31.19	5,796,652	-0.25(-0.80%)
Jun 01, 2012	32.63	32.63	31.05	31.44	5,434,291	-2.13(-6.34%)
May 31, 2012	34.28	34.28	32.78	33.57	4,764,720	-0.63(-1.83%)
May 30, 2012	34.93	35.18	34.16	34.20	4,245,114	-1.49(-4.16%)
May 29, 2012	34.81	35.91	34.70	35.68	4,678,385	+1.35(+3.93%)
May 25, 2012	34.52	34.69	34.07	34.34	4,250,816	+0.45(+1.32%)
May 24, 2012	33.23	33.90	33.09	33.89	4,474,914	+0.73(+2.20%)
May 23, 2012	32.30	33.34	31.73	33.16	2,964,584	+0.37(+1.14%)
May 22, 2012	33.26	33.48	32.57	32.79	2,415,014	-0.29(-0.87%)
May 21, 2012	31.93	33.16	31.81	33.07	3,099,403	+1.18(+3.68%)
May 18, 2012	32.13	32.45	31.73	31.90	2,753,495	-0.14(-0.43%)
May 17, 2012	33.46	33.48	32.03	32.04	3,184,844	-1.37(-4.10%)
May 16, 2012	34.16	34.72	33.38	33.41	2,515,533	-0.66(-1.95%)
May 15, 2012	34.82	35.00	33.96	34.07	2,284,418	-0.72(-2.07%)
May 14, 2012	35.22	35.24	34.75	34.79	2,391,179	-1.03(-2.88%)
May 11, 2012	35.71	36.17	35.63	35.82	1,618,103	-0.23(-0.64%)
May 10, 2012	36.68	36.80	35.96	36.05	1,909,167	-0.10(-0.28%)
May 09, 2012	35.91	36.66	35.60	36.15	3,169,484	-0.35(-0.97%)
May 08, 2012	36.61	36.65	35.75	36.51	3,727,632	-0.43(-1.17%)
May 07, 2012	36.38	37.20	36.33	36.94	2,918,137	+0.38(+1.03%)
May 04, 2012	37.90	37.93	36.53	36.56	2,923,331	-1.58(-4.14%)
May 03, 2012	38.99	39.19	37.97	38.14	2,934,790	-0.87(-2.24%)
May 02, 2012	38.94	39.08	38.47	39.02	3,310,550	-0.20(-0.51%)

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.