Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	35.58	35.69	35.11	35.36	1,674,018	-0.24(-0.66%)
Jul 30, 2012	35.57	35.98	35.52	35.60	1,829,093	-0.10(-0.27%)
Jul 27, 2012	35.22	35.92	34.87	35.69	3,012,115	+0.72(+2.05%)
Jul 26, 2012	32.15	35.24	32.15	34.98	4,804,094	+3.52(+11.21%)
Jul 25, 2012	31.43	31.52	30.99	31.45	1,736,370	+0.25(+0.81%)
Jul 24, 2012	31.28	31.58	30.99	31.20	2,265,226	-0.03(-0.11%)
Jul 23, 2012	31.20	31.35	30.65	31.24	1,637,800	-0.44(-1.40%)
Jul 20, 2012	32.07	32.37	31.67	31.68	1,461,869	-0.59(-1.84%)
Jul 19, 2012	32.09	32.39	31.79	32.27	1,316,772	+0.22(+0.68%)
Jul 18, 2012	31.59	32.14	31.53	32.06	1,235,360	+0.33(+1.04%)
Jul 17, 2012	31.82	32.01	30.97	31.72	2,520,542	+0.11(+0.36%)
Jul 16, 2012	31.96	32.09	31.50	31.61	1,729,811	-0.38(-1.20%)
Jul 13, 2012	31.43	32.06	31.22	31.99	2,016,817	+0.58(+1.86%)
Jul 12, 2012	31.80	31.87	31.35	31.41	1,846,212	-0.75(-2.33%)
Jul 11, 2012	31.76	32.54	31.56	32.16	2,266,949	+0.03(+0.08%)
Jul 10, 2012	31.99	32.77	31.99	32.13	2,248,239	+0.03(+0.11%)
Jul 09, 2012	31.68	32.17	31.41	32.10	2,125,462	+0.30(+0.93%)
Jul 06, 2012	31.64	31.88	31.53	31.80	1,161,251	-0.22(-0.68%)
Jul 05, 2012	32.23	32.35	31.68	32.02	1,706,088	-0.45(-1.37%)
Jul 03, 2012	31.92	32.47	31.61	32.47	751,179	+0.56(+1.75%)
Jul 02, 2012	31.88	32.19	31.48	31.91	1,388,242	+0.02(+0.05%)
Jun 29, 2012	31.73	31.89	31.31	31.89	1,826,842	+0.87(+2.81%)
Jun 28, 2012	30.58	31.03	30.49	31.02	1,567,485	+0.08(+0.25%)
Jun 27, 2012	30.56	31.36	30.36	30.94	1,805,262	+0.65(+2.13%)
Jun 26, 2012	29.87	30.41	29.63	30.29	1,808,711	+0.55(+1.85%)
Jun 25, 2012	30.08	30.08	29.54	29.74	1,438,955	-0.82(-2.68%)
Jun 22, 2012	30.54	30.67	30.35	30.56	1,366,982	+0.24(+0.81%)
Jun 21, 2012	31.56	31.65	30.28	30.32	1,798,559	-1.13(-3.61%)
Jun 20, 2012	31.79	31.83	31.18	31.45	965,972	-0.37(-1.15%)
Jun 19, 2012	31.67	32.03	31.34	31.82	1,729,509	+0.38(+1.19%)
Jun 18, 2012	30.97	31.58	30.83	31.45	1,166,861	+0.29(+0.92%)
Jun 15, 2012	30.83	31.28	30.71	31.16	1,928,221	+0.55(+1.80%)
Jun 14, 2012	30.90	30.99	30.28	30.61	2,951,043	-0.20(-0.65%)
Jun 13, 2012	31.30	31.31	30.64	30.81	2,032,485	-0.68(-2.16%)
Jun 12, 2012	31.22	31.52	30.83	31.49	1,365,681	+0.40(+1.29%)
Jun 11, 2012	32.00	32.36	31.04	31.09	1,915,374	-0.58(-1.85%)
Jun 08, 2012	31.58	31.72	31.36	31.67	2,019,922	-0.13(-0.41%)
Jun 07, 2012	32.47	32.65	31.72	31.80	1,391,400	-0.25(-0.79%)
Jun 06, 2012	31.79	32.06	31.72	32.06	1,514,766	+0.59(+1.89%)
Jun 05, 2012	30.63	31.58	30.63	31.46	1,891,246	+0.70(+2.27%)
Jun 04, 2012	30.90	31.02	30.37	30.76	1,438,692	-0.10(-0.31%)
Jun 01, 2012	31.29	31.49	30.83	30.86	2,190,414	-1.06(-3.33%)
May 31, 2012	32.04	32.32	31.55	31.92	2,036,757	-0.22(-0.68%)
May 30, 2012	32.51	32.56	32.10	32.14	1,529,443	-0.74(-2.26%)
May 29, 2012	32.87	33.04	32.61	32.88	3,083,140	+0.29(+0.88%)
May 25, 2012	32.44	32.75	32.40	32.60	1,535,533	+0.10(+0.30%)
May 24, 2012	32.01	32.51	31.97	32.50	2,330,309	+0.58(+1.83%)
May 23, 2012	31.37	31.96	31.23	31.92	1,662,298	+0.26(+0.83%)
May 22, 2012	31.65	32.43	31.45	31.65	2,571,431	-0.05(-0.16%)
May 21, 2012	31.19	31.96	30.95	31.71	2,270,404	+0.66(+2.14%)
May 18, 2012	31.40	31.64	30.94	31.04	1,998,670	-0.17(-0.56%)
May 17, 2012	32.41	32.51	31.18	31.22	3,233,369	-1.14(-3.53%)
May 16, 2012	33.11	33.39	32.34	32.36	2,049,595	-0.55(-1.66%)
May 15, 2012	32.98	33.36	32.84	32.91	1,824,686	+0.00(+0.00%)
May 14, 2012	32.87	33.15	32.70	32.91	2,203,136	-0.42(-1.25%)
May 11, 2012	32.98	33.69	32.86	33.33	1,337,860	+0.02(+0.05%)
May 10, 2012	33.66	33.77	33.18	33.31	1,183,994	-0.01(-0.03%)
May 09, 2012	33.11	33.58	33.00	33.32	2,289,555	-0.35(-1.03%)
May 08, 2012	33.36	33.79	33.11	33.66	2,233,907	-0.02(-0.05%)
May 07, 2012	33.93	34.27	33.66	33.68	2,101,078	-0.21(-0.62%)
May 04, 2012	34.07	34.12	33.79	33.89	2,257,877	-0.41(-1.19%)
May 03, 2012	34.93	35.05	34.26	34.30	1,833,147	-0.57(-1.64%)
May 02, 2012	35.10	35.11	34.67	34.87	2,095,151	-0.40(-1.13%)

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.