Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	34.49	34.74	34.42	34.46	7,768,710	-0.06(-0.18%)
Jul 30, 2012	34.18	34.54	34.06	34.52	9,635,462	+0.30(+0.87%)
Jul 27, 2012	34.14	34.43	33.94	34.23	12,720,961	+0.29(+0.85%)
Jul 26, 2012	34.47	34.55	33.87	33.94	10,222,551	+0.02(+0.05%)
Jul 25, 2012	34.01	34.33	33.82	33.92	10,758,629	-0.04(-0.11%)
Jul 24, 2012	34.14	34.25	33.77	33.96	7,544,105	-0.17(-0.49%)
Jul 23, 2012	34.17	34.39	33.85	34.13	10,611,840	-0.21(-0.60%)
Jul 20, 2012	34.47	34.65	33.96	34.33	16,976,216	-0.27(-0.77%)
Jul 19, 2012	35.02	35.89	34.41	34.60	47,181,608	-2.30(-6.23%)
Jul 18, 2012	36.62	36.96	36.52	36.90	9,194,491	+0.13(+0.35%)
Jul 17, 2012	36.67	36.87	36.42	36.77	6,012,711	+0.28(+0.77%)
Jul 16, 2012	36.35	36.66	36.08	36.49	6,651,712	+0.02(+0.04%)
Jul 13, 2012	36.14	36.59	36.02	36.47	6,939,184	+0.40(+1.12%)
Jul 12, 2012	35.39	36.32	35.39	36.07	12,787,426	+0.47(+1.32%)
Jul 11, 2012	35.77	35.90	35.44	35.60	9,442,227	-0.02(-0.06%)
Jul 10, 2012	35.95	36.09	35.52	35.62	8,063,067	-0.27(-0.76%)
Jul 09, 2012	36.41	36.44	35.60	35.90	13,861,115	-0.63(-1.72%)
Jul 06, 2012	36.30	36.65	36.21	36.53	7,544,748	+0.01(+0.02%)
Jul 05, 2012	36.26	36.67	36.16	36.52	8,203,509	+0.21(+0.59%)
Jul 03, 2012	36.16	36.50	35.99	36.31	5,413,690	+0.02(+0.04%)
Jul 02, 2012	35.59	36.29	35.47	36.29	10,098,135	+0.82(+2.31%)
Jun 29, 2012	35.35	35.62	35.16	35.47	9,933,335	+0.56(+1.61%)
Jun 28, 2012	34.67	34.92	34.55	34.91	7,767,085	+0.00(+0.00%)
Jun 27, 2012	34.61	34.98	34.50	34.91	7,071,476	+0.42(+1.22%)
Jun 26, 2012	34.49	34.55	34.09	34.49	7,104,900	+0.18(+0.52%)
Jun 25, 2012	34.63	34.72	34.05	34.31	6,236,417	-0.53(-1.53%)
Jun 22, 2012	34.69	34.93	34.62	34.84	17,783,286	+0.39(+1.12%)
Jun 21, 2012	34.96	35.11	34.45	34.45	11,153,679	-0.46(-1.30%)
Jun 20, 2012	35.14	35.24	34.80	34.91	7,153,495	-0.20(-0.56%)
Jun 19, 2012	34.86	35.23	34.80	35.11	10,022,559	+0.44(+1.27%)
Jun 18, 2012	34.57	34.83	34.40	34.67	9,400,065	+0.02(+0.04%)
Jun 15, 2012	34.88	34.99	34.40	34.65	14,099,542	-0.12(-0.35%)
Jun 14, 2012	34.45	34.97	34.45	34.77	8,248,725	+0.47(+1.37%)
Jun 13, 2012	34.43	34.69	34.11	34.30	6,513,401	-0.15(-0.44%)
Jun 12, 2012	33.98	34.52	33.70	34.45	9,010,938	+0.50(+1.48%)
Jun 11, 2012	34.21	34.26	33.91	33.95	5,822,566	-0.12(-0.36%)
Jun 08, 2012	33.71	34.07	33.64	34.07	5,874,001	+0.33(+0.99%)
Jun 07, 2012	34.29	34.30	33.73	33.74	7,895,137	-0.30(-0.87%)
Jun 06, 2012	33.55	34.04	33.51	34.04	9,579,468	+0.61(+1.84%)
Jun 05, 2012	33.41	33.47	33.24	33.42	6,177,552	-0.06(-0.18%)
Jun 04, 2012	33.10	33.51	32.87	33.48	11,042,391	+0.39(+1.17%)
Jun 01, 2012	34.46	34.46	32.97	33.10	13,406,727	-1.02(-2.98%)
May 31, 2012	34.48	34.53	33.97	34.11	13,624,393	-0.30(-0.86%)
May 30, 2012	34.41	34.61	34.34	34.41	12,914,812	-0.24(-0.68%)
May 29, 2012	34.29	34.70	34.29	34.64	9,803,664	+0.50(+1.47%)
May 25, 2012	34.32	34.38	34.06	34.14	10,005,061	-0.14(-0.42%)
May 24, 2012	34.10	34.57	34.03	34.29	10,623,711	+0.29(+0.85%)
May 23, 2012	33.87	34.12	33.70	34.00	7,846,409	-0.11(-0.33%)
May 22, 2012	34.07	34.48	33.95	34.11	6,815,270	+0.05(+0.13%)
May 21, 2012	33.82	34.10	33.75	34.07	10,667,744	+0.34(+1.01%)
May 18, 2012	34.06	34.32	33.69	33.73	18,956,586	-0.33(-0.98%)
May 17, 2012	34.17	34.52	34.04	34.06	12,725,766	-0.22(-0.64%)
May 16, 2012	34.45	34.73	34.27	34.28	9,214,106	-0.12(-0.35%)
May 15, 2012	34.21	34.64	34.07	34.40	7,975,070	+0.15(+0.44%)
May 14, 2012	34.24	34.35	34.09	34.25	10,048,004	-0.15(-0.44%)
May 11, 2012	34.81	35.07	34.37	34.40	10,248,956	-0.49(-1.41%)
May 10, 2012	34.53	34.92	34.45	34.89	10,451,338	+0.56(+1.64%)
May 09, 2012	34.12	34.51	34.04	34.33	9,485,037	-0.03(-0.09%)
May 08, 2012	34.16	34.47	33.92	34.36	11,742,784	+0.01(+0.02%)
May 07, 2012	34.45	34.56	34.19	34.36	9,306,443	-0.12(-0.35%)
May 04, 2012	34.92	35.02	34.34	34.48	9,396,282	-0.55(-1.56%)
May 03, 2012	34.77	35.08	34.66	35.02	11,991,115	+0.17(+0.48%)
May 02, 2012	34.45	35.01	34.13	34.86	18,296,750	+0.92(+2.71%)

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.