Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	39.39	39.47	39.09	39.23	2,180,400	-0.39(-0.98%)
Jul 30, 2012	39.76	40.13	39.52	39.61	1,515,547	-0.23(-0.57%)
Jul 27, 2012	38.97	40.20	38.68	39.84	3,025,182	+1.34(+3.49%)
Jul 26, 2012	37.41	38.66	37.40	38.50	2,794,747	+2.11(+5.79%)
Jul 25, 2012	36.86	37.03	36.28	36.39	2,315,293	-0.37(-1.01%)
Jul 24, 2012	37.24	37.24	36.38	36.76	1,963,806	-0.52(-1.40%)
Jul 23, 2012	37.27	37.54	36.72	37.29	2,249,319	-0.86(-2.27%)
Jul 20, 2012	38.92	39.04	38.12	38.15	1,715,760	-1.22(-3.10%)
Jul 19, 2012	39.61	39.93	39.11	39.37	1,786,712	-0.18(-0.46%)
Jul 18, 2012	38.86	39.90	38.64	39.55	1,892,478	+0.67(+1.74%)
Jul 17, 2012	38.68	38.90	37.95	38.88	1,287,711	+0.52(+1.34%)
Jul 16, 2012	38.50	38.64	38.23	38.36	958,386	-0.40(-1.04%)
Jul 13, 2012	37.77	38.89	37.70	38.76	1,222,543	+1.14(+3.02%)
Jul 12, 2012	37.82	37.90	37.32	37.63	1,451,724	-0.64(-1.67%)
Jul 11, 2012	38.10	38.42	37.81	38.26	1,513,006	+0.17(+0.44%)
Jul 10, 2012	38.58	39.00	37.98	38.10	2,119,275	-0.12(-0.32%)
Jul 09, 2012	38.61	38.64	38.01	38.22	1,608,052	-0.43(-1.12%)
Jul 06, 2012	38.41	38.89	38.41	38.65	1,548,398	-0.36(-0.91%)
Jul 05, 2012	39.42	39.54	38.97	39.01	1,754,344	-0.69(-1.74%)
Jul 03, 2012	39.32	39.80	39.25	39.70	1,093,406	+0.27(+0.67%)
Jul 02, 2012	39.71	39.89	39.23	39.43	1,909,199	-0.20(-0.52%)
Jun 29, 2012	39.64	39.71	39.35	39.64	2,263,941	+1.11(+2.87%)
Jun 28, 2012	38.22	38.56	37.85	38.53	1,363,044	+0.08(+0.20%)
Jun 27, 2012	37.90	38.61	37.79	38.45	1,985,738	+0.69(+1.83%)
Jun 26, 2012	37.53	38.11	37.34	37.76	1,982,887	+0.27(+0.71%)
Jun 25, 2012	37.93	37.93	37.00	37.50	2,296,042	-1.05(-2.72%)
Jun 22, 2012	37.86	38.88	37.86	38.54	3,534,727	+0.90(+2.40%)
Jun 21, 2012	38.92	39.00	37.60	37.64	2,438,521	-1.15(-2.95%)
Jun 20, 2012	38.54	39.36	38.45	38.79	3,037,428	+0.33(+0.87%)
Jun 19, 2012	37.84	38.67	37.63	38.45	2,526,099	+0.80(+2.11%)
Jun 18, 2012	37.43	37.71	37.21	37.66	1,606,551	-0.08(-0.20%)
Jun 15, 2012	36.47	37.76	36.47	37.73	3,482,174	+1.39(+3.82%)
Jun 14, 2012	35.99	36.44	35.88	36.34	2,132,975	+0.52(+1.44%)
Jun 13, 2012	36.43	36.47	35.69	35.83	2,138,092	-0.83(-2.26%)
Jun 12, 2012	36.38	36.68	35.98	36.66	2,162,938	+0.58(+1.60%)
Jun 11, 2012	37.38	37.38	36.03	36.08	1,932,739	-0.73(-1.98%)
Jun 08, 2012	36.41	36.94	35.93	36.81	2,066,376	+0.20(+0.56%)
Jun 07, 2012	37.44	37.69	36.54	36.60	2,678,467	-0.08(-0.23%)
Jun 06, 2012	35.55	36.69	35.47	36.69	2,153,067	+1.37(+3.87%)
Jun 05, 2012	34.33	35.47	34.26	35.32	2,206,721	+0.84(+2.44%)
Jun 04, 2012	34.97	35.18	34.33	34.48	1,965,515	-0.27(-0.76%)
Jun 01, 2012	35.42	35.46	34.72	34.74	3,110,897	-1.60(-4.40%)
May 31, 2012	36.28	36.69	35.77	36.34	2,807,776	+0.00(+0.00%)
May 30, 2012	36.28	36.52	36.19	36.34	2,523,179	-0.36(-0.99%)
May 29, 2012	36.50	36.81	36.41	36.71	1,436,328	+0.47(+1.30%)
May 25, 2012	36.25	36.66	36.16	36.24	1,954,866	-0.09(-0.25%)
May 24, 2012	36.12	36.35	35.75	36.33	2,295,522	+0.44(+1.23%)
May 23, 2012	35.50	36.01	35.21	35.89	2,480,212	+0.01(+0.02%)
May 22, 2012	36.25	36.70	35.65	35.88	1,999,136	-0.14(-0.40%)
May 21, 2012	35.24	36.03	35.00	36.03	1,840,976	+0.83(+2.35%)
May 18, 2012	36.04	36.22	35.13	35.20	2,205,198	-0.60(-1.67%)
May 17, 2012	36.26	36.44	35.79	35.80	2,549,159	-0.49(-1.36%)
May 16, 2012	37.51	37.65	36.27	36.29	2,613,392	-1.01(-2.70%)
May 15, 2012	37.61	37.93	37.25	37.30	1,467,650	-0.36(-0.97%)
May 14, 2012	37.60	38.13	37.43	37.66	2,322,372	-0.61(-1.60%)
May 11, 2012	38.05	38.70	37.70	38.28	1,330,200	-0.24(-0.61%)
May 10, 2012	38.67	39.08	38.39	38.51	1,276,709	+0.14(+0.36%)
May 09, 2012	38.40	38.79	38.16	38.38	2,463,898	-0.69(-1.77%)
May 08, 2012	39.14	39.39	38.60	39.07	2,302,754	-0.42(-1.08%)
May 07, 2012	39.21	39.61	39.01	39.49	1,983,299	+0.05(+0.13%)
May 04, 2012	39.73	39.90	38.83	39.44	2,502,799	-0.61(-1.52%)
May 03, 2012	40.53	40.61	39.84	40.05	2,381,519	-0.46(-1.14%)
May 02, 2012	40.71	40.80	40.25	40.51	2,143,273	-0.38(-0.93%)

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.