Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	36.68	37.58	36.57	37.14	3,394,632	-0.28(-0.75%)
Jul 30, 2012	37.29	38.05	36.80	37.42	4,189,375	+0.10(+0.28%)
Jul 27, 2012	36.51	37.54	36.51	37.31	3,289,913	+0.73(+1.99%)
Jul 26, 2012	36.48	36.82	35.81	36.59	2,236,197	+0.61(+1.70%)
Jul 25, 2012	35.61	36.25	35.52	35.98	1,748,512	+0.47(+1.33%)
Jul 24, 2012	35.92	36.08	35.22	35.50	1,912,836	-0.24(-0.67%)
Jul 23, 2012	35.36	35.88	34.91	35.74	1,850,750	-0.23(-0.63%)
Jul 20, 2012	36.31	36.38	35.92	35.97	2,354,792	-0.58(-1.58%)
Jul 19, 2012	36.37	36.68	36.12	36.55	2,088,701	+0.26(+0.72%)
Jul 18, 2012	35.83	36.53	35.76	36.29	1,681,970	+0.29(+0.80%)
Jul 17, 2012	35.70	36.18	35.28	36.00	2,062,561	+0.48(+1.35%)
Jul 16, 2012	35.44	35.71	35.17	35.52	3,061,536	-0.08(-0.21%)
Jul 13, 2012	34.65	35.74	34.61	35.59	2,856,323	+1.07(+3.10%)
Jul 12, 2012	34.52	34.76	33.89	34.52	3,004,171	-0.25(-0.71%)
Jul 11, 2012	35.55	35.63	34.37	34.77	3,703,665	-0.71(-2.01%)
Jul 10, 2012	35.58	35.83	35.31	35.48	2,988,381	+0.03(+0.08%)
Jul 09, 2012	35.49	35.77	35.26	35.46	2,174,076	-0.14(-0.39%)
Jul 06, 2012	34.91	35.65	34.86	35.59	2,483,371	+0.25(+0.70%)
Jul 05, 2012	35.05	35.85	34.82	35.35	5,365,678	+0.67(+1.92%)
Jul 03, 2012	34.56	35.02	34.06	34.68	2,305,543	+0.05(+0.16%)
Jul 02, 2012	34.08	34.67	33.95	34.63	2,813,438	+0.54(+1.59%)
Jun 29, 2012	33.53	34.08	33.19	34.08	4,831,974	+0.99(+2.98%)
Jun 28, 2012	32.58	33.40	32.49	33.10	5,207,297	+0.24(+0.73%)
Jun 27, 2012	32.69	32.96	32.27	32.86	4,546,424	-0.49(-1.48%)
Jun 26, 2012	32.96	33.62	32.71	33.35	2,182,014	+0.47(+1.42%)
Jun 25, 2012	33.19	33.39	32.59	32.88	2,454,524	-0.67(-2.00%)
Jun 22, 2012	33.61	33.68	32.98	33.56	3,126,409	+0.12(+0.37%)
Jun 21, 2012	34.93	35.05	33.38	33.43	4,119,168	-1.45(-4.17%)
Jun 20, 2012	35.02	35.09	34.54	34.89	2,468,996	-0.12(-0.33%)
Jun 19, 2012	33.82	35.23	33.76	35.00	3,957,877	+1.37(+4.08%)
Jun 18, 2012	33.50	33.75	33.23	33.63	2,407,994	-0.08(-0.24%)
Jun 15, 2012	33.22	33.76	33.08	33.71	2,590,684	+0.67(+2.03%)
Jun 14, 2012	32.61	33.25	32.57	33.04	2,453,311	+0.54(+1.67%)
Jun 13, 2012	33.38	33.38	32.36	32.50	2,671,384	-1.02(-3.05%)
Jun 12, 2012	32.86	33.55	32.81	33.52	2,714,265	+0.80(+2.45%)
Jun 11, 2012	33.71	33.77	32.71	32.72	2,720,941	-0.73(-2.19%)
Jun 08, 2012	33.03	33.50	32.86	33.45	2,800,917	+0.76(+2.33%)
Jun 07, 2012	33.12	33.22	32.50	32.69	3,313,635	-0.11(-0.33%)
Jun 06, 2012	32.43	33.01	32.18	32.80	3,043,397	+0.52(+1.61%)
Jun 05, 2012	32.30	32.44	31.74	32.28	4,180,924	-0.28(-0.86%)
Jun 04, 2012	32.48	32.58	31.83	32.56	3,903,715	+0.46(+1.43%)
Jun 01, 2012	32.32	32.87	31.80	32.10	6,466,675	-0.39(-1.20%)
May 31, 2012	33.75	33.95	32.40	32.49	9,995,111	-2.00(-5.79%)
May 30, 2012	34.83	34.88	34.41	34.49	2,344,723	-0.55(-1.57%)
May 29, 2012	34.83	35.15	34.67	35.04	2,977,444	+0.42(+1.21%)
May 25, 2012	34.47	34.84	34.35	34.62	2,328,013	+0.20(+0.57%)
May 24, 2012	34.16	34.65	34.06	34.42	2,400,295	+0.14(+0.42%)
May 23, 2012	33.66	34.38	33.60	34.28	2,688,184	+0.40(+1.19%)
May 22, 2012	33.88	34.54	33.63	33.88	3,114,921	+0.05(+0.16%)
May 21, 2012	33.30	33.93	32.85	33.82	3,076,853	+0.46(+1.39%)
May 18, 2012	33.30	33.79	32.99	33.36	3,751,259	+0.24(+0.72%)
May 17, 2012	34.11	34.35	33.12	33.12	4,678,109	-1.03(-3.02%)
May 16, 2012	34.65	34.80	34.11	34.15	4,410,653	-0.39(-1.13%)
May 15, 2012	34.27	35.08	34.17	34.54	3,432,912	+0.29(+0.84%)
May 14, 2012	34.50	35.00	34.21	34.25	3,647,428	-0.52(-1.49%)
May 11, 2012	35.04	35.69	34.56	34.77	9,611,020	-1.75(-4.80%)
May 10, 2012	37.13	37.13	36.25	36.52	4,841,426	-0.27(-0.72%)
May 09, 2012	36.31	37.12	36.05	36.79	3,193,933	-0.06(-0.17%)
May 08, 2012	37.48	37.48	36.00	36.85	4,037,336	-0.83(-2.21%)
May 07, 2012	38.01	38.39	37.63	37.68	2,159,584	-0.46(-1.20%)
May 04, 2012	38.77	38.88	38.12	38.14	2,160,789	-0.66(-1.69%)
May 03, 2012	39.21	39.40	38.59	38.79	3,087,210	-0.23(-0.59%)
May 02, 2012	38.00	39.07	38.00	39.03	3,585,758	+0.91(+2.40%)

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.