Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	34.30	34.80	33.69	33.75	889,830	-0.69(-2.00%)
Jul 30, 2012	34.04	35.44	33.90	34.44	1,503,788	-0.43(-1.23%)
Jul 27, 2012	33.96	34.93	33.81	34.87	621,802	+1.24(+3.69%)
Jul 26, 2012	33.28	33.83	32.89	33.63	687,672	+0.90(+2.75%)
Jul 25, 2012	31.67	32.97	31.52	32.73	899,595	+1.12(+3.54%)
Jul 24, 2012	31.78	31.90	31.20	31.61	1,183,818	-0.20(-0.63%)
Jul 23, 2012	31.54	31.92	30.95	31.81	375,763	-0.45(-1.39%)
Jul 20, 2012	32.52	32.67	32.08	32.26	394,627	-0.57(-1.74%)
Jul 19, 2012	32.31	33.21	32.30	32.83	1,206,112	+0.67(+2.08%)
Jul 18, 2012	31.03	32.31	30.98	32.16	1,541,836	+1.14(+3.68%)
Jul 17, 2012	31.76	31.87	30.84	31.02	1,156,562	-0.65(-2.05%)
Jul 16, 2012	31.72	31.84	31.29	31.67	417,821	-0.08(-0.25%)
Jul 13, 2012	31.68	31.93	31.50	31.75	595,409	+0.11(+0.35%)
Jul 12, 2012	32.00	32.08	31.41	31.64	467,885	-0.63(-1.95%)
Jul 11, 2012	32.73	32.93	32.05	32.27	555,046	-0.49(-1.50%)
Jul 10, 2012	33.50	33.69	32.44	32.76	408,002	-0.51(-1.53%)
Jul 09, 2012	33.21	33.46	32.84	33.27	337,626	-0.15(-0.45%)
Jul 06, 2012	34.27	34.36	33.25	33.42	557,148	-1.25(-3.61%)
Jul 05, 2012	34.39	34.87	33.99	34.67	615,935	+0.27(+0.78%)
Jul 03, 2012	33.30	34.40	33.21	34.40	475,081	+1.01(+3.02%)
Jul 02, 2012	32.91	33.53	32.80	33.39	909,084	+0.58(+1.77%)
Jun 29, 2012	32.65	33.12	32.60	32.81	1,377,220	+0.70(+2.18%)
Jun 28, 2012	31.85	32.22	31.67	32.11	1,084,654	+0.01(+0.03%)
Jun 27, 2012	31.90	32.37	31.90	32.10	784,256	+0.08(+0.25%)
Jun 26, 2012	32.10	32.29	31.46	32.02	808,212	-0.08(-0.25%)
Jun 25, 2012	33.06	33.07	31.87	32.10	696,111	-1.46(-4.35%)
Jun 22, 2012	33.30	33.87	33.07	33.56	932,910	+0.49(+1.48%)
Jun 21, 2012	35.05	35.12	32.95	33.07	552,495	-1.97(-5.62%)
Jun 20, 2012	34.56	35.16	34.38	35.04	695,299	+0.51(+1.48%)
Jun 19, 2012	33.80	34.78	33.69	34.53	631,486	+0.82(+2.43%)
Jun 18, 2012	33.48	33.76	33.19	33.71	1,096,329	+0.07(+0.21%)
Jun 15, 2012	33.50	33.86	33.39	33.64	893,306	+0.22(+0.66%)
Jun 14, 2012	33.64	33.73	33.14	33.42	623,628	-0.27(-0.80%)
Jun 13, 2012	34.35	34.36	33.59	33.69	412,368	-0.78(-2.26%)
Jun 12, 2012	33.94	34.51	33.81	34.47	777,480	+0.72(+2.13%)
Jun 11, 2012	34.74	34.89	33.70	33.75	552,705	-0.61(-1.78%)
Jun 08, 2012	33.78	34.44	33.52	34.36	380,660	+0.54(+1.60%)
Jun 07, 2012	34.50	34.66	33.77	33.82	510,349	-0.18(-0.53%)
Jun 06, 2012	33.65	34.41	33.58	34.00	1,027,587	+0.68(+2.04%)
Jun 05, 2012	32.59	33.39	32.50	33.32	928,776	+0.52(+1.59%)
Jun 04, 2012	33.46	33.68	32.44	32.80	806,044	-0.45(-1.35%)
Jun 01, 2012	33.11	33.53	33.11	33.25	1,064,170	-0.66(-1.95%)
May 31, 2012	34.34	34.42	33.70	33.91	858,990	-0.52(-1.51%)
May 30, 2012	34.50	34.59	34.09	34.43	500,551	-0.53(-1.52%)
May 29, 2012	34.62	35.17	34.46	34.96	723,029	+0.62(+1.81%)
May 25, 2012	34.29	34.83	34.23	34.34	878,474	+0.02(+0.06%)
May 24, 2012	34.40	34.40	33.96	34.32	655,757	-0.09(-0.26%)
May 23, 2012	33.82	34.54	33.62	34.41	743,662	+0.14(+0.41%)
May 22, 2012	34.74	35.01	34.04	34.27	1,248,561	-0.38(-1.10%)
May 21, 2012	33.92	35.15	33.84	34.65	1,450,966	+0.86(+2.55%)
May 18, 2012	34.44	34.52	33.64	33.79	1,389,946	-0.49(-1.43%)
May 17, 2012	35.67	35.71	34.28	34.28	1,233,981	-1.26(-3.55%)
May 16, 2012	36.78	36.78	35.54	35.54	837,332	-1.02(-2.79%)
May 15, 2012	36.76	37.01	36.38	36.56	687,379	-0.10(-0.27%)
May 14, 2012	36.70	37.42	36.51	36.66	828,190	-0.51(-1.37%)
May 11, 2012	36.95	38.03	36.92	37.17	984,752	-0.01(-0.03%)
May 10, 2012	37.56	37.62	36.72	37.18	905,869	-0.13(-0.35%)
May 09, 2012	36.78	37.53	36.37	37.31	1,079,191	-0.02(-0.05%)
May 08, 2012	36.74	37.40	36.18	37.33	1,238,891	+0.25(+0.67%)
May 07, 2012	36.91	37.30	36.78	37.08	1,168,076	-0.05(-0.13%)
May 04, 2012	37.73	37.85	36.94	37.13	932,028	-0.82(-2.16%)
May 03, 2012	39.07	39.46	37.78	37.95	1,468,976	-1.23(-3.14%)
May 02, 2012	38.14	39.99	37.90	39.18	1,727,751	+0.81(+2.11%)

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.