Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	37.69	37.88	37.14	37.16	4,269,703	-0.59(-1.56%)
Jul 30, 2012	38.17	38.53	37.32	37.75	4,455,220	-0.55(-1.44%)
Jul 27, 2012	37.14	38.47	36.95	38.30	6,317,753	+1.36(+3.68%)
Jul 26, 2012	36.91	37.38	36.50	36.94	5,307,551	+0.66(+1.81%)
Jul 25, 2012	36.58	36.67	35.72	36.28	3,988,349	+0.07(+0.20%)
Jul 24, 2012	36.89	37.12	35.80	36.21	4,899,843	-0.64(-1.75%)
Jul 23, 2012	36.64	36.96	35.73	36.85	8,532,683	-0.77(-2.05%)
Jul 20, 2012	36.96	37.65	36.49	37.62	7,249,694	+0.37(+1.00%)
Jul 19, 2012	36.85	37.40	36.69	37.25	8,110,046	+0.59(+1.60%)
Jul 18, 2012	35.96	36.94	35.85	36.66	6,748,336	+0.55(+1.53%)
Jul 17, 2012	35.71	36.18	35.01	36.11	6,718,904	+0.76(+2.15%)
Jul 16, 2012	35.04	35.58	34.61	35.35	4,746,134	+0.12(+0.33%)
Jul 13, 2012	34.64	35.29	34.58	35.23	4,867,425	+0.78(+2.26%)
Jul 12, 2012	34.12	34.76	33.72	34.46	7,697,756	-0.31(-0.90%)
Jul 11, 2012	33.95	35.05	33.95	34.77	7,116,119	+0.96(+2.83%)
Jul 10, 2012	34.62	34.80	33.59	33.81	6,215,226	-0.81(-2.34%)
Jul 09, 2012	34.21	35.15	34.13	34.62	6,229,482	+0.32(+0.94%)
Jul 06, 2012	33.97	34.57	33.71	34.30	4,549,155	-0.51(-1.48%)
Jul 05, 2012	35.60	35.76	34.73	34.82	5,419,109	-1.09(-3.05%)
Jul 03, 2012	34.06	35.95	34.06	35.91	7,518,071	+2.25(+6.69%)
Jul 02, 2012	33.89	34.04	33.13	33.66	4,534,117	-0.44(-1.30%)
Jun 29, 2012	33.28	34.16	33.14	34.10	13,134,801	+1.87(+5.81%)
Jun 28, 2012	32.24	32.49	31.75	32.23	10,628,315	-0.22(-0.66%)
Jun 27, 2012	31.88	32.61	31.82	32.44	13,309,619	+0.67(+2.11%)
Jun 26, 2012	32.14	32.38	31.21	31.77	9,803,046	-0.36(-1.11%)
Jun 25, 2012	32.43	32.50	31.66	32.13	8,162,879	-1.03(-3.10%)
Jun 22, 2012	33.19	33.29	32.50	33.16	8,762,005	+0.43(+1.32%)
Jun 21, 2012	35.14	35.30	32.67	32.73	15,747,367	-2.44(-6.95%)
Jun 20, 2012	36.38	36.62	34.87	35.17	8,190,075	-1.14(-3.14%)
Jun 19, 2012	36.21	36.45	35.79	36.31	5,948,189	+0.46(+1.29%)
Jun 18, 2012	36.34	36.39	35.71	35.85	5,935,498	-0.72(-1.98%)
Jun 15, 2012	35.91	36.62	35.54	36.57	7,676,593	+0.82(+2.31%)
Jun 14, 2012	35.16	35.93	34.90	35.75	6,737,121	+0.67(+1.90%)
Jun 13, 2012	35.49	36.04	34.82	35.08	5,977,417	-0.56(-1.56%)
Jun 12, 2012	35.05	35.71	34.90	35.64	5,096,322	+0.85(+2.44%)
Jun 11, 2012	36.08	36.37	34.74	34.79	5,507,021	-0.74(-2.08%)
Jun 08, 2012	35.51	35.62	34.73	35.53	6,233,216	-0.59(-1.64%)
Jun 07, 2012	36.55	36.86	35.73	36.12	8,665,812	+0.20(+0.56%)
Jun 06, 2012	35.21	35.94	35.13	35.92	7,265,781	+1.15(+3.32%)
Jun 05, 2012	33.91	34.90	33.90	34.77	8,701,398	+0.56(+1.63%)
Jun 04, 2012	34.80	34.88	33.62	34.21	13,309,194	-0.48(-1.39%)
Jun 01, 2012	36.28	36.38	34.57	34.69	17,725,192	-2.89(-7.68%)
May 31, 2012	38.13	38.17	36.48	37.58	9,712,297	-0.64(-1.67%)
May 30, 2012	39.11	39.11	37.81	38.22	7,346,666	-1.46(-3.69%)
May 29, 2012	39.53	39.86	39.04	39.68	6,148,013	+1.18(+3.06%)
May 25, 2012	38.06	38.76	38.06	38.51	4,704,784	+0.36(+0.95%)
May 24, 2012	38.60	38.75	37.52	38.14	5,028,578	-0.34(-0.89%)
May 23, 2012	37.95	38.52	37.00	38.49	7,186,230	+0.14(+0.37%)
May 22, 2012	38.45	39.16	38.02	38.35	7,401,351	+0.43(+1.13%)
May 21, 2012	36.83	37.94	36.82	37.92	5,911,340	+1.47(+4.04%)
May 18, 2012	37.05	37.32	36.25	36.45	5,870,293	-0.39(-1.06%)
May 17, 2012	37.43	37.59	36.77	36.84	5,119,486	-0.61(-1.63%)
May 16, 2012	37.72	38.45	37.30	37.45	5,259,905	-0.10(-0.26%)
May 15, 2012	38.22	38.49	37.33	37.54	5,069,996	-0.69(-1.81%)
May 14, 2012	38.94	38.94	38.18	38.24	4,844,942	-1.21(-3.06%)
May 11, 2012	39.92	40.32	39.32	39.44	5,909,787	-0.86(-2.14%)
May 10, 2012	40.39	40.62	39.93	40.31	7,048,144	+0.53(+1.34%)
May 09, 2012	39.29	39.99	38.13	39.77	9,956,329	+0.42(+1.07%)
May 08, 2012	39.21	39.43	38.00	39.35	5,733,457	-0.30(-0.74%)
May 07, 2012	39.54	40.06	39.09	39.65	4,313,579	-0.20(-0.49%)
May 04, 2012	40.27	40.57	39.50	39.85	5,728,095	-0.92(-2.25%)
May 03, 2012	41.25	41.58	40.58	40.76	5,129,017	-0.59(-1.44%)
May 02, 2012	41.59	41.59	40.95	41.36	5,477,238	-0.74(-1.75%)

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.