Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	40.03	40.17	39.66	39.83	2,079,578	-0.32(-0.80%)
Jul 30, 2012	40.13	40.36	39.99	40.15	1,994,202	+0.06(+0.15%)
Jul 27, 2012	39.61	40.32	39.36	40.09	4,209,956	+0.61(+1.55%)
Jul 26, 2012	38.92	39.69	38.89	39.48	5,600,933	+1.06(+2.75%)
Jul 25, 2012	39.09	39.21	37.92	38.42	4,240,646	-0.57(-1.47%)
Jul 24, 2012	38.88	39.09	38.62	38.99	2,698,273	+0.12(+0.30%)
Jul 23, 2012	38.39	39.07	38.15	38.88	2,912,632	-0.12(-0.32%)
Jul 20, 2012	39.01	39.42	38.66	39.00	7,514,533	-0.25(-0.65%)
Jul 19, 2012	36.61	39.28	36.40	39.26	15,959,189	+1.42(+3.74%)
Jul 18, 2012	37.99	38.19	37.68	37.84	6,288,478	-0.32(-0.83%)
Jul 17, 2012	38.03	38.26	37.62	38.16	4,676,479	+0.44(+1.17%)
Jul 16, 2012	38.29	38.64	37.64	37.72	5,836,072	-0.86(-2.24%)
Jul 13, 2012	38.40	38.87	38.35	38.58	4,240,727	+0.38(+1.00%)
Jul 12, 2012	37.88	38.41	37.57	38.20	3,394,882	+0.21(+0.56%)
Jul 11, 2012	38.53	38.57	37.80	37.98	3,698,560	-0.50(-1.29%)
Jul 10, 2012	38.67	39.20	38.24	38.48	4,209,885	-0.12(-0.30%)
Jul 09, 2012	39.13	39.13	38.09	38.60	3,560,462	-0.78(-1.97%)
Jul 06, 2012	39.23	39.45	38.91	39.37	2,792,406	-0.05(-0.13%)
Jul 05, 2012	39.20	39.55	38.94	39.42	2,514,709	+0.15(+0.38%)
Jul 03, 2012	39.20	39.29	38.77	39.28	1,310,591	+0.07(+0.17%)
Jul 02, 2012	39.23	39.43	38.49	39.21	3,690,612	-0.03(-0.07%)
Jun 29, 2012	39.17	39.24	38.74	39.23	3,496,645	+0.65(+1.69%)
Jun 28, 2012	38.17	38.64	37.78	38.58	3,989,818	+0.20(+0.51%)
Jun 27, 2012	38.71	38.90	38.23	38.39	3,176,960	-0.24(-0.62%)
Jun 26, 2012	37.87	38.88	37.84	38.63	3,730,023	+0.87(+2.31%)
Jun 25, 2012	37.76	37.79	37.17	37.75	3,607,895	-0.15(-0.40%)
Jun 22, 2012	37.58	38.04	37.24	37.91	3,424,078	+0.44(+1.17%)
Jun 21, 2012	38.69	38.72	37.41	37.47	5,378,040	-1.22(-3.16%)
Jun 20, 2012	39.12	39.13	38.39	38.69	3,326,764	-0.39(-1.01%)
Jun 19, 2012	39.46	39.71	39.04	39.08	5,104,870	-0.13(-0.33%)
Jun 18, 2012	38.32	39.30	38.19	39.21	3,225,455	+0.81(+2.12%)
Jun 15, 2012	38.55	38.65	38.34	38.40	5,098,697	+0.07(+0.17%)
Jun 14, 2012	38.63	38.82	37.94	38.34	6,408,201	-0.20(-0.52%)
Jun 13, 2012	38.86	38.98	38.48	38.53	6,646,059	-0.90(-2.27%)
Jun 12, 2012	38.74	39.49	38.66	39.43	4,936,162	+0.83(+2.15%)
Jun 11, 2012	39.26	39.28	38.56	38.60	3,170,190	-0.36(-0.92%)
Jun 08, 2012	38.46	39.27	38.26	38.96	5,169,749	+0.40(+1.04%)
Jun 07, 2012	38.38	38.96	38.28	38.56	5,436,999	+0.37(+0.96%)
Jun 06, 2012	37.53	38.24	37.41	38.19	9,689,230	+0.16(+0.43%)
Jun 05, 2012	37.24	38.11	36.98	38.03	4,853,205	+0.71(+1.91%)
Jun 04, 2012	36.98	37.37	36.47	37.31	5,133,857	+0.37(+1.01%)
Jun 01, 2012	37.88	38.01	36.93	36.94	8,718,308	-1.49(-3.88%)
May 31, 2012	37.88	38.61	37.43	38.43	4,843,830	+0.63(+1.68%)
May 30, 2012	38.05	38.18	37.46	37.80	4,435,902	-0.58(-1.52%)
May 29, 2012	37.69	38.40	37.62	38.38	4,605,180	+0.94(+2.50%)
May 25, 2012	36.92	37.48	36.92	37.44	3,727,551	+0.29(+0.78%)
May 24, 2012	36.91	37.21	36.67	37.15	6,157,582	+0.31(+0.83%)
May 23, 2012	35.32	37.06	35.19	36.85	8,434,819	+1.53(+4.33%)
May 22, 2012	35.37	35.66	35.19	35.32	4,484,070	+0.09(+0.27%)
May 21, 2012	34.35	35.31	34.29	35.22	4,262,502	+0.82(+2.37%)
May 18, 2012	34.39	34.73	34.33	34.41	7,261,414	+0.15(+0.43%)
May 17, 2012	35.05	35.05	34.00	34.26	6,407,841	-0.73(-2.08%)
May 16, 2012	35.44	35.46	34.91	34.99	4,120,457	-0.00(-0.01%)
May 15, 2012	35.54	35.57	34.79	34.99	9,908,694	-0.62(-1.75%)
May 14, 2012	36.04	36.22	35.45	35.62	5,715,374	-0.64(-1.78%)
May 11, 2012	36.22	36.43	36.10	36.26	5,170,485	-0.07(-0.20%)
May 10, 2012	36.77	36.99	36.26	36.33	6,430,178	-0.30(-0.83%)
May 09, 2012	36.10	36.78	35.87	36.64	5,747,358	+0.30(+0.83%)
May 08, 2012	35.70	36.45	35.41	36.34	6,948,022	+0.40(+1.11%)
May 07, 2012	35.74	35.98	35.58	35.94	2,667,545	+0.15(+0.43%)
May 04, 2012	35.89	35.89	35.61	35.78	3,662,530	-0.23(-0.65%)
May 03, 2012	35.98	36.42	35.84	36.02	3,582,043	+0.11(+0.30%)
May 02, 2012	35.44	36.01	35.44	35.91	3,680,079	+0.28(+0.79%)

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.