Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	36.84	37.00	36.60	36.63	4,479,873	-0.20(-0.54%)
Jul 30, 2012	36.76	37.04	36.59	36.83	4,467,834	-0.16(-0.43%)
Jul 27, 2012	36.22	37.16	36.04	36.99	7,102,128	+1.16(+3.25%)
Jul 26, 2012	35.99	36.11	35.63	35.82	11,761,924	+0.84(+2.42%)
Jul 25, 2012	35.20	35.27	34.62	34.98	12,276,539	+0.46(+1.33%)
Jul 24, 2012	35.00	35.05	34.20	34.52	8,985,193	-0.20(-0.59%)
Jul 23, 2012	34.13	34.84	33.88	34.72	7,700,026	-0.64(-1.81%)
Jul 20, 2012	35.64	35.67	35.25	35.36	4,919,198	-0.61(-1.69%)
Jul 19, 2012	35.58	36.15	35.52	35.97	5,913,103	+0.97(+2.76%)
Jul 18, 2012	34.50	35.17	34.45	35.00	6,821,504	+0.04(+0.13%)
Jul 17, 2012	34.83	34.97	34.32	34.96	4,683,406	+0.29(+0.83%)
Jul 16, 2012	34.74	34.80	34.44	34.67	3,262,849	-0.23(-0.66%)
Jul 13, 2012	34.35	35.04	34.35	34.90	3,810,804	+0.76(+2.23%)
Jul 12, 2012	33.91	34.36	33.53	34.14	6,344,592	-0.85(-2.43%)
Jul 11, 2012	34.90	35.24	34.69	34.99	4,366,990	+0.24(+0.70%)
Jul 10, 2012	35.79	35.85	34.55	34.75	5,313,463	-0.77(-2.18%)
Jul 09, 2012	35.48	35.66	35.27	35.52	4,036,783	-0.34(-0.94%)
Jul 06, 2012	35.96	36.05	35.56	35.86	3,352,065	-0.68(-1.87%)
Jul 05, 2012	36.59	36.81	35.87	36.54	4,340,374	-0.23(-0.62%)
Jul 03, 2012	36.36	36.92	36.26	36.77	4,463,418	+0.59(+1.62%)
Jul 02, 2012	36.05	36.25	35.74	36.19	3,652,558	+0.13(+0.37%)
Jun 29, 2012	35.98	36.16	35.69	36.05	6,902,993	+1.83(+5.34%)
Jun 28, 2012	33.92	34.27	33.68	34.23	5,429,574	-0.06(-0.18%)
Jun 27, 2012	33.92	34.38	33.76	34.29	5,988,212	+0.25(+0.73%)
Jun 26, 2012	34.15	34.29	33.70	34.04	3,854,330	+0.20(+0.60%)
Jun 25, 2012	34.11	34.16	33.62	33.83	6,913,824	-1.12(-3.21%)
Jun 22, 2012	35.00	35.13	34.61	34.95	5,380,611	+0.09(+0.27%)
Jun 21, 2012	36.39	36.39	34.82	34.86	7,958,229	-1.97(-5.34%)
Jun 20, 2012	37.24	37.31	36.53	36.83	5,926,521	-0.15(-0.42%)
Jun 19, 2012	36.87	37.25	36.67	36.98	5,505,225	+0.59(+1.61%)
Jun 18, 2012	35.90	36.59	35.74	36.40	5,269,156	+0.51(+1.42%)
Jun 15, 2012	35.43	35.91	35.26	35.89	4,181,794	+0.80(+2.28%)
Jun 14, 2012	34.58	35.21	34.42	35.09	3,911,799	+0.20(+0.59%)
Jun 13, 2012	34.93	35.41	34.73	34.88	4,131,743	-0.43(-1.22%)
Jun 12, 2012	35.04	35.31	34.68	35.31	3,411,776	+0.96(+2.78%)
Jun 11, 2012	35.22	35.28	34.31	34.36	4,569,868	-0.43(-1.24%)
Jun 08, 2012	34.24	34.87	34.05	34.79	5,508,062	-0.78(-2.19%)
Jun 07, 2012	36.12	36.31	35.52	35.57	13,724,579	+0.66(+1.88%)
Jun 06, 2012	34.45	35.06	34.41	34.91	8,764,950	+1.10(+3.27%)
Jun 05, 2012	33.39	33.88	33.35	33.81	7,347,902	+0.20(+0.59%)
Jun 04, 2012	33.42	33.68	33.05	33.61	6,878,799	-0.10(-0.29%)
Jun 01, 2012	33.38	33.97	33.35	33.71	6,964,075	-0.27(-0.78%)
May 31, 2012	34.03	34.17	33.32	33.97	8,030,858	-0.02(-0.05%)
May 30, 2012	34.26	34.29	33.92	33.99	6,944,652	-1.36(-3.84%)
May 29, 2012	35.20	35.62	34.95	35.35	7,238,134	+1.22(+3.58%)
May 25, 2012	34.09	34.33	33.99	34.13	5,399,237	-0.55(-1.58%)
May 24, 2012	34.65	34.92	34.29	34.67	6,903,154	-0.19(-0.54%)
May 23, 2012	34.43	34.95	33.80	34.86	9,285,993	-0.24(-0.69%)
May 22, 2012	35.67	35.92	34.85	35.10	8,148,753	-0.49(-1.38%)
May 21, 2012	34.80	35.62	34.69	35.59	5,049,484	+1.09(+3.17%)
May 18, 2012	35.04	35.11	34.40	34.50	7,290,745	-0.59(-1.67%)
May 17, 2012	35.54	35.63	35.02	35.09	7,131,780	-0.48(-1.35%)
May 16, 2012	36.10	36.65	35.57	35.57	6,755,729	-0.75(-2.05%)
May 15, 2012	36.94	37.24	36.16	36.31	6,325,870	-0.93(-2.51%)
May 14, 2012	37.37	37.55	37.13	37.25	6,858,046	-0.75(-1.98%)
May 11, 2012	37.84	38.58	37.81	38.00	7,326,571	-0.75(-1.94%)
May 10, 2012	38.84	39.11	38.53	38.75	5,763,586	+0.47(+1.23%)
May 09, 2012	37.82	38.57	37.58	38.28	5,740,145	-0.39(-1.01%)
May 08, 2012	38.63	38.77	37.99	38.67	6,312,635	-0.73(-1.86%)
May 07, 2012	39.24	39.56	39.06	39.40	3,067,342	-0.20(-0.50%)
May 04, 2012	39.99	40.04	39.40	39.60	6,547,250	-0.94(-2.32%)
May 03, 2012	41.12	41.22	40.40	40.54	4,320,934	-0.87(-2.09%)
May 02, 2012	41.47	41.50	41.05	41.41	6,746,600	-0.28(-0.66%)

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.