Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	35.39	35.88	35.06	35.26	3,133,405	-0.39(-1.08%)
Jul 30, 2012	34.98	35.96	34.64	35.64	2,414,769	+0.93(+2.66%)
Jul 27, 2012	34.26	35.06	34.00	34.72	3,584,586	+0.86(+2.54%)
Jul 26, 2012	33.49	34.45	33.42	33.86	8,928,873	+2.53(+8.09%)
Jul 25, 2012	30.92	31.93	30.53	31.32	3,051,110	+1.12(+3.70%)
Jul 24, 2012	29.59	30.62	29.59	30.20	1,958,895	+0.73(+2.48%)
Jul 23, 2012	29.55	29.99	29.25	29.47	1,547,836	-0.69(-2.29%)
Jul 20, 2012	29.80	30.46	29.63	30.16	1,471,607	+0.16(+0.54%)
Jul 19, 2012	29.87	30.47	29.77	30.00	1,109,249	+0.46(+1.55%)
Jul 18, 2012	29.33	29.72	29.17	29.54	1,375,812	-0.10(-0.35%)
Jul 17, 2012	29.57	29.77	28.77	29.65	1,829,741	-0.22(-0.73%)
Jul 16, 2012	30.42	30.45	29.61	29.87	1,220,146	-0.46(-1.51%)
Jul 13, 2012	30.22	30.46	29.87	30.33	1,762,624	+0.47(+1.59%)
Jul 12, 2012	29.84	30.09	28.82	29.85	3,933,072	-0.67(-2.19%)
Jul 11, 2012	30.94	31.21	30.03	30.52	3,109,199	-0.64(-2.07%)
Jul 10, 2012	32.74	32.96	30.89	31.16	1,811,586	-1.34(-4.13%)
Jul 09, 2012	32.49	32.71	32.04	32.50	1,712,418	-0.10(-0.30%)
Jul 06, 2012	32.89	33.37	32.25	32.60	1,748,537	-1.01(-3.02%)
Jul 05, 2012	33.72	34.06	33.40	33.62	2,041,497	-0.18(-0.52%)
Jul 03, 2012	33.39	34.18	33.27	33.79	1,677,792	+1.17(+3.57%)
Jul 02, 2012	32.55	32.97	32.18	32.63	1,661,200	+0.08(+0.25%)
Jun 29, 2012	32.81	33.19	31.82	32.55	3,123,168	+1.05(+3.35%)
Jun 28, 2012	31.91	32.23	30.67	31.49	2,722,334	-0.83(-2.56%)
Jun 27, 2012	32.79	32.82	31.88	32.32	1,966,773	-0.24(-0.74%)
Jun 26, 2012	33.22	33.63	32.10	32.56	3,602,666	-1.25(-3.71%)
Jun 25, 2012	32.33	33.90	32.06	33.82	2,474,926	+1.19(+3.65%)
Jun 22, 2012	32.50	32.92	32.04	32.63	1,667,080	+0.28(+0.87%)
Jun 21, 2012	33.16	33.62	32.32	32.34	2,357,183	-1.66(-4.90%)
Jun 20, 2012	33.60	34.77	33.24	34.01	3,283,532	-0.25(-0.73%)
Jun 19, 2012	34.51	34.74	33.90	34.26	2,086,452	+0.15(+0.45%)
Jun 18, 2012	33.44	34.31	33.12	34.11	2,622,419	+0.35(+1.02%)
Jun 15, 2012	33.98	34.17	33.46	33.76	5,856,332	-0.07(-0.21%)
Jun 14, 2012	34.04	34.23	33.24	33.83	3,262,753	+0.03(+0.10%)
Jun 13, 2012	33.49	34.37	33.16	33.80	3,826,210	+0.62(+1.87%)
Jun 12, 2012	31.90	33.24	31.82	33.18	3,302,812	+1.53(+4.83%)
Jun 11, 2012	32.40	32.59	31.32	31.65	2,479,160	-0.66(-2.04%)
Jun 08, 2012	31.36	32.56	31.14	32.31	1,522,989	+0.36(+1.13%)
Jun 07, 2012	33.16	33.24	31.41	31.95	2,849,965	-0.97(-2.96%)
Jun 06, 2012	33.45	33.70	32.37	32.92	3,038,720	+0.23(+0.71%)
Jun 05, 2012	32.72	32.88	32.26	32.69	2,776,825	-0.03(-0.10%)
Jun 04, 2012	32.70	32.89	31.94	32.72	3,404,722	+0.02(+0.05%)
Jun 01, 2012	30.86	32.85	30.65	32.71	4,902,683	+2.67(+8.89%)
May 31, 2012	30.73	31.15	29.63	30.04	2,539,666	-0.67(-2.17%)
May 30, 2012	29.96	31.02	29.52	30.70	3,171,803	-0.17(-0.55%)
May 29, 2012	32.30	32.30	30.70	30.87	3,160,510	-0.97(-3.04%)
May 25, 2012	31.79	32.30	31.48	31.84	1,768,728	+0.14(+0.43%)
May 24, 2012	31.81	32.17	31.06	31.70	4,577,227	+0.34(+1.10%)
May 23, 2012	29.55	31.38	28.53	31.36	4,420,891	+1.62(+5.43%)
May 22, 2012	29.85	30.86	29.50	29.74	2,913,317	-0.20(-0.67%)
May 21, 2012	29.18	30.05	28.97	29.94	1,603,744	+0.98(+3.40%)
May 18, 2012	29.29	29.98	28.83	28.96	3,394,347	+0.26(+0.89%)
May 17, 2012	27.54	29.21	27.48	28.70	3,986,371	+1.47(+5.41%)
May 16, 2012	27.14	28.58	27.00	27.23	4,209,564	+0.05(+0.18%)
May 15, 2012	28.69	28.96	27.08	27.18	4,587,093	-1.43(-5.01%)
May 14, 2012	28.80	29.62	28.55	28.62	3,898,687	-0.84(-2.85%)
May 11, 2012	29.90	30.29	29.40	29.46	2,201,361	-0.74(-2.44%)
May 10, 2012	30.87	30.93	29.68	30.19	3,131,565	-0.35(-1.15%)
May 09, 2012	29.09	31.13	29.03	30.54	4,789,258	+0.70(+2.36%)
May 08, 2012	30.22	30.46	29.44	29.84	3,857,334	-1.12(-3.62%)
May 07, 2012	30.66	31.33	30.34	30.96	2,457,822	+0.35(+1.15%)
May 04, 2012	30.70	31.52	30.48	30.61	3,027,935	-0.12(-0.39%)
May 03, 2012	31.10	31.14	29.61	30.73	4,816,158	-0.66(-2.12%)
May 02, 2012	31.38	31.76	31.01	31.39	2,682,774	-0.30(-0.96%)

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.