Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	35.39	35.71	33.53	33.55	8,498,614	-1.00(-2.91%)
Jul 30, 2012	34.16	34.70	34.14	34.56	3,804,039	+0.44(+1.28%)
Jul 27, 2012	33.10	34.26	33.01	34.12	4,369,625	+1.27(+3.88%)
Jul 26, 2012	33.31	33.50	32.55	32.84	5,082,613	-0.02(-0.06%)
Jul 25, 2012	32.74	33.28	32.17	32.86	8,600,874	-1.63(-4.72%)
Jul 24, 2012	34.55	34.86	34.17	34.49	2,945,494	-0.16(-0.46%)
Jul 23, 2012	34.84	34.94	34.17	34.65	2,828,093	-0.39(-1.12%)
Jul 20, 2012	35.37	35.65	34.90	35.04	3,514,931	-0.47(-1.31%)
Jul 19, 2012	37.06	37.42	35.39	35.51	5,435,354	-0.78(-2.15%)
Jul 18, 2012	35.87	36.50	35.64	36.29	3,288,699	+0.32(+0.88%)
Jul 17, 2012	35.48	36.10	35.37	35.97	4,186,499	+0.59(+1.66%)
Jul 16, 2012	35.37	35.55	35.13	35.38	3,031,855	-0.12(-0.34%)
Jul 13, 2012	34.94	35.59	34.94	35.51	3,452,754	+0.57(+1.62%)
Jul 12, 2012	34.94	35.16	34.74	34.94	3,402,719	-0.20(-0.56%)
Jul 11, 2012	35.03	35.26	34.89	35.13	3,527,139	+0.07(+0.19%)
Jul 10, 2012	35.32	35.41	34.91	35.07	2,993,486	-0.16(-0.46%)
Jul 09, 2012	35.48	35.94	34.95	35.23	5,434,961	+0.38(+1.09%)
Jul 06, 2012	34.77	34.95	34.57	34.85	3,242,229	-0.21(-0.61%)
Jul 05, 2012	35.31	35.58	34.82	35.06	3,992,940	-0.27(-0.76%)
Jul 03, 2012	35.67	35.81	35.14	35.33	2,893,140	-0.39(-1.09%)
Jul 02, 2012	36.14	36.50	35.62	35.72	4,196,084	-0.19(-0.52%)
Jun 29, 2012	37.63	37.65	35.68	35.91	8,751,534	-1.00(-2.71%)
Jun 28, 2012	37.72	38.75	35.98	36.91	17,980,712	-1.03(-2.71%)
Jun 27, 2012	37.41	38.35	37.12	37.94	4,076,716	+0.26(+0.69%)
Jun 26, 2012	37.65	37.94	37.14	37.68	2,591,123	-0.01(-0.02%)
Jun 25, 2012	38.31	38.60	37.56	37.69	4,232,697	-0.93(-2.40%)
Jun 22, 2012	37.95	38.82	37.80	38.61	7,037,281	+0.86(+2.28%)
Jun 21, 2012	38.09	38.27	37.62	37.75	5,437,575	-0.21(-0.56%)
Jun 20, 2012	38.18	38.50	37.80	37.96	8,769,191	+0.08(+0.22%)
Jun 19, 2012	38.44	38.52	37.87	37.88	7,256,704	-0.19(-0.51%)
Jun 18, 2012	37.89	38.35	37.85	38.07	7,161,772	+0.11(+0.29%)
Jun 15, 2012	38.50	38.85	37.95	37.96	7,822,061	-0.47(-1.23%)
Jun 14, 2012	38.80	38.80	38.26	38.44	6,650,613	-0.08(-0.22%)
Jun 13, 2012	39.45	39.96	38.49	38.52	7,310,590	-1.19(-3.01%)
Jun 12, 2012	39.80	39.85	39.27	39.71	3,444,693	+0.12(+0.30%)
Jun 11, 2012	40.10	40.24	39.47	39.59	4,477,805	-0.45(-1.13%)
Jun 08, 2012	38.69	40.13	38.64	40.05	4,233,245	+1.15(+2.95%)
Jun 07, 2012	39.24	39.49	38.85	38.90	5,427,680	-0.40(-1.01%)
Jun 06, 2012	38.74	39.59	38.69	39.30	5,231,295	+0.63(+1.63%)
Jun 05, 2012	37.57	38.77	37.41	38.67	5,178,906	+1.16(+3.09%)
Jun 04, 2012	37.51	37.75	37.22	37.51	3,472,522	+0.01(+0.02%)
Jun 01, 2012	37.41	37.89	37.36	37.50	4,730,604	-0.37(-0.98%)
May 31, 2012	38.22	38.49	37.51	37.87	5,344,665	-0.44(-1.14%)
May 30, 2012	38.41	38.77	38.20	38.31	3,306,905	-0.42(-1.08%)
May 29, 2012	38.36	38.81	38.18	38.72	3,284,726	+0.56(+1.48%)
May 25, 2012	37.97	38.64	37.97	38.16	3,069,943	+0.06(+0.17%)
May 24, 2012	37.73	39.06	37.46	38.09	6,347,195	+0.73(+1.96%)
May 23, 2012	37.13	37.56	36.91	37.36	3,473,308	+0.07(+0.20%)
May 22, 2012	37.76	38.14	37.12	37.29	4,390,550	-0.48(-1.28%)
May 21, 2012	36.42	37.89	36.41	37.77	4,877,665	+1.44(+3.95%)
May 18, 2012	36.75	37.15	36.19	36.33	4,793,395	-0.36(-0.98%)
May 17, 2012	37.19	37.54	36.69	36.69	6,713,470	-0.55(-1.47%)
May 16, 2012	37.20	38.07	37.13	37.24	6,008,345	-0.57(-1.52%)
May 15, 2012	38.30	38.42	37.73	37.82	4,952,492	-0.65(-1.69%)
May 14, 2012	38.01	39.05	37.72	38.46	4,871,778	+0.27(+0.70%)
May 11, 2012	38.69	38.97	38.11	38.19	4,741,174	-0.56(-1.43%)
May 10, 2012	39.20	39.32	38.71	38.75	3,628,512	-0.22(-0.57%)
May 09, 2012	38.69	39.59	38.59	38.97	6,583,322	-0.90(-2.25%)
May 08, 2012	39.48	39.97	39.13	39.87	5,525,455	+0.06(+0.16%)
May 07, 2012	39.97	40.13	39.43	39.81	5,089,418	-0.15(-0.37%)
May 04, 2012	40.67	40.70	39.82	39.95	4,103,760	-0.81(-1.98%)
May 03, 2012	41.51	41.51	39.95	40.76	7,159,774	-0.85(-2.05%)
May 02, 2012	40.97	41.77	40.97	41.61	5,788,678	+0.44(+1.08%)

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.