Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	30.73	30.98	30.20	30.28	1,474,511	-0.25(-0.82%)
Jul 30, 2012	30.16	30.93	29.90	30.53	2,133,463	+0.41(+1.36%)
Jul 27, 2012	30.49	30.75	30.00	30.12	2,244,958	-0.71(-2.30%)
Jul 26, 2012	32.17	32.25	29.29	30.83	5,433,301	-0.97(-3.05%)
Jul 25, 2012	31.65	32.00	31.43	31.80	1,896,185	+0.28(+0.89%)
Jul 24, 2012	31.83	32.50	31.00	31.52	1,353,745	-0.29(-0.91%)
Jul 23, 2012	32.55	32.75	31.56	31.81	2,440,534	-1.40(-4.22%)
Jul 20, 2012	34.15	34.22	32.07	33.21	2,321,246	-1.45(-4.18%)
Jul 19, 2012	34.13	34.67	34.05	34.66	826,060	+0.61(+1.79%)
Jul 18, 2012	34.31	34.31	33.51	34.05	1,109,038	-0.42(-1.22%)
Jul 17, 2012	34.57	35.34	34.41	34.47	1,549,622	-0.92(-2.60%)
Jul 16, 2012	34.80	36.11	34.75	35.39	1,602,905	+0.68(+1.96%)
Jul 13, 2012	34.06	35.02	34.01	34.71	952,845	+0.84(+2.48%)
Jul 12, 2012	34.01	34.23	33.53	33.87	1,915,868	+0.12(+0.36%)
Jul 11, 2012	33.90	34.06	33.44	33.75	1,159,119	-0.13(-0.38%)
Jul 10, 2012	34.01	34.39	33.46	33.88	2,123,060	-0.16(-0.47%)
Jul 09, 2012	34.40	34.82	34.02	34.04	847,250	-0.44(-1.28%)
Jul 06, 2012	34.31	34.50	34.03	34.48	469,305	-0.17(-0.49%)
Jul 05, 2012	34.33	34.84	34.20	34.65	850,316	+0.35(+1.02%)
Jul 03, 2012	34.25	34.33	33.89	34.30	466,165	+0.11(+0.32%)
Jul 02, 2012	34.45	34.53	33.93	34.19	980,434	-0.15(-0.44%)
Jun 29, 2012	34.55	34.55	33.61	34.34	1,919,125	+0.62(+1.84%)
Jun 28, 2012	34.52	34.67	33.41	33.72	1,974,346	-1.12(-3.21%)
Jun 27, 2012	35.85	35.97	34.20	34.84	1,608,964	-0.90(-2.52%)
Jun 26, 2012	35.10	35.89	35.05	35.74	1,418,965	+0.80(+2.29%)
Jun 25, 2012	34.35	34.97	33.79	34.94	1,085,998	+0.22(+0.63%)
Jun 22, 2012	35.28	35.65	34.44	34.72	6,389,703	-0.49(-1.39%)
Jun 21, 2012	36.55	36.66	35.00	35.21	2,237,290	-1.36(-3.72%)
Jun 20, 2012	36.92	36.92	36.20	36.57	1,274,188	-0.21(-0.57%)
Jun 19, 2012	36.17	37.02	36.08	36.78	2,145,725	+0.88(+2.45%)
Jun 18, 2012	34.79	36.12	34.52	35.90	1,748,123	+1.17(+3.37%)
Jun 15, 2012	34.80	35.21	34.22	34.73	1,207,993	-0.05(-0.14%)
Jun 14, 2012	34.00	34.92	33.86	34.78	1,296,008	+0.97(+2.87%)
Jun 13, 2012	33.76	34.44	33.50	33.81	1,419,071	+0.11(+0.33%)
Jun 12, 2012	33.12	34.04	33.00	33.70	1,276,254	+0.59(+1.78%)
Jun 11, 2012	33.50	34.20	33.05	33.11	1,809,640	-0.07(-0.21%)
Jun 08, 2012	32.21	33.21	31.96	33.18	727,896	+0.76(+2.34%)
Jun 07, 2012	33.00	33.00	32.36	32.42	646,169	-0.34(-1.04%)
Jun 06, 2012	32.27	32.86	32.11	32.76	687,538	+0.62(+1.93%)
Jun 05, 2012	31.73	32.23	31.32	32.14	725,163	+0.39(+1.23%)
Jun 04, 2012	31.50	32.02	31.02	31.75	931,228	+0.47(+1.50%)
Jun 01, 2012	32.01	32.28	31.23	31.28	1,108,982	-1.19(-3.66%)
May 31, 2012	32.46	32.63	31.80	32.47	980,040	+0.18(+0.56%)
May 30, 2012	32.59	32.81	32.05	32.29	655,947	-0.58(-1.76%)
May 29, 2012	32.89	32.99	32.41	32.87	673,030	+0.14(+0.43%)
May 25, 2012	32.78	33.24	32.49	32.73	663,985	+0.01(+0.03%)
May 24, 2012	32.90	33.25	32.34	32.72	685,930	+0.10(+0.31%)
May 23, 2012	32.04	32.87	31.79	32.62	1,044,022	+0.47(+1.46%)
May 22, 2012	32.22	32.43	31.92	32.15	675,659	-0.05(-0.16%)
May 21, 2012	31.70	32.24	31.05	32.20	985,596	+0.79(+2.52%)
May 18, 2012	32.00	32.13	31.35	31.41	957,533	+0.00(+0.00%)
May 17, 2012	32.77	32.78	31.15	31.41	1,211,496	-1.07(-3.29%)
May 16, 2012	32.83	33.48	32.30	32.48	1,279,970	+0.18(+0.56%)
May 15, 2012	32.55	33.00	32.15	32.30	1,028,911	-0.19(-0.58%)
May 14, 2012	33.29	33.54	32.44	32.49	896,540	-1.04(-3.10%)
May 11, 2012	32.84	33.81	32.75	33.53	1,304,136	+0.69(+2.10%)
May 10, 2012	32.44	33.01	32.00	32.84	1,074,805	+0.56(+1.73%)
May 09, 2012	32.43	33.00	32.01	32.28	1,219,878	-0.59(-1.79%)
May 08, 2012	32.38	32.88	31.27	32.87	1,465,880	+0.24(+0.74%)
May 07, 2012	32.08	32.68	31.91	32.63	605,257	+0.45(+1.40%)
May 04, 2012	32.39	32.60	31.60	32.18	943,580	-0.42(-1.29%)
May 03, 2012	32.45	32.94	32.34	32.60	694,111	-0.17(-0.52%)
May 02, 2012	32.64	33.50	32.63	32.77	1,160,871	-0.27(-0.82%)

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.