Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	34.45	34.76	33.80	33.82	6,104,309	-0.60(-1.75%)
Jul 30, 2012	33.69	34.79	33.48	34.42	8,046,066	+0.56(+1.65%)
Jul 27, 2012	33.71	33.89	32.67	33.87	17,302,752	-1.19(-3.40%)
Jul 26, 2012	34.93	35.18	34.45	35.06	7,303,150	+0.22(+0.63%)
Jul 25, 2012	34.36	35.34	34.07	34.84	7,680,918	+1.12(+3.32%)
Jul 24, 2012	33.93	34.10	33.54	33.72	5,931,209	-0.13(-0.38%)
Jul 23, 2012	34.10	34.27	33.70	33.85	4,785,730	-0.49(-1.44%)
Jul 20, 2012	34.21	34.62	34.07	34.34	5,329,913	+0.00(+0.00%)
Jul 19, 2012	34.14	34.57	33.86	34.34	6,573,136	+0.37(+1.10%)
Jul 18, 2012	34.08	34.23	33.75	33.97	5,350,368	-0.31(-0.91%)
Jul 17, 2012	34.54	34.61	33.79	34.28	5,502,884	-0.33(-0.95%)
Jul 16, 2012	35.08	35.16	34.51	34.61	4,412,677	-0.50(-1.43%)
Jul 13, 2012	34.74	35.25	34.65	35.11	4,686,185	+0.53(+1.54%)
Jul 12, 2012	34.57	34.87	34.04	34.58	7,666,291	-0.40(-1.13%)
Jul 11, 2012	35.18	35.19	34.72	34.97	8,316,270	-0.33(-0.95%)
Jul 10, 2012	36.49	36.77	35.22	35.31	6,197,742	-0.99(-2.72%)
Jul 09, 2012	36.36	36.58	36.04	36.30	5,718,262	-0.14(-0.40%)
Jul 06, 2012	36.81	37.01	36.17	36.44	4,547,146	-0.86(-2.30%)
Jul 05, 2012	37.58	37.78	37.14	37.30	4,292,702	-0.52(-1.39%)
Jul 03, 2012	37.44	37.91	37.19	37.82	4,287,709	+0.94(+2.56%)
Jul 02, 2012	36.90	37.18	36.46	36.88	5,877,749	-0.02(-0.04%)
Jun 29, 2012	37.00	37.00	36.23	36.90	7,472,649	+1.06(+2.95%)
Jun 28, 2012	35.92	36.47	35.30	35.84	8,151,835	-0.78(-2.14%)
Jun 27, 2012	36.58	36.68	35.95	36.62	4,841,689	+0.16(+0.45%)
Jun 26, 2012	36.74	37.12	36.02	36.46	6,714,979	-0.65(-1.75%)
Jun 25, 2012	36.46	37.42	36.24	37.11	7,328,723	+0.63(+1.73%)
Jun 22, 2012	36.37	36.88	35.95	36.48	5,339,373	+0.12(+0.33%)
Jun 21, 2012	37.38	37.56	36.35	36.36	8,689,851	-1.95(-5.08%)
Jun 20, 2012	38.18	38.92	37.57	38.30	8,480,887	-0.26(-0.67%)
Jun 19, 2012	38.78	38.82	38.11	38.56	6,256,627	-0.11(-0.30%)
Jun 18, 2012	38.08	38.77	37.67	38.68	6,867,672	+0.43(+1.13%)
Jun 15, 2012	38.96	39.08	38.01	38.24	13,262,933	-0.31(-0.81%)
Jun 14, 2012	38.72	38.81	38.08	38.55	8,820,356	-0.02(-0.06%)
Jun 13, 2012	38.65	39.02	38.24	38.58	8,059,946	+0.15(+0.40%)
Jun 12, 2012	38.01	38.56	37.79	38.43	7,147,697	+0.79(+2.10%)
Jun 11, 2012	38.33	38.58	37.43	37.63	6,702,122	-0.61(-1.59%)
Jun 08, 2012	37.85	38.43	37.37	38.24	6,174,853	-0.05(-0.12%)
Jun 07, 2012	39.19	39.44	37.64	38.29	10,386,722	-0.76(-1.95%)
Jun 06, 2012	39.49	39.53	38.34	39.05	11,203,235	+0.26(+0.68%)
Jun 05, 2012	39.07	39.22	38.71	38.79	9,603,557	-0.15(-0.39%)
Jun 04, 2012	38.26	38.97	37.43	38.94	10,666,368	+0.94(+2.49%)
Jun 01, 2012	37.19	38.64	36.43	37.99	17,354,756	+2.37(+6.66%)
May 31, 2012	36.21	36.54	35.20	35.62	9,624,254	-0.51(-1.42%)
May 30, 2012	35.83	36.81	35.57	36.14	10,565,226	-0.26(-0.71%)
May 29, 2012	37.40	37.50	35.95	36.39	9,979,005	-0.48(-1.31%)
May 25, 2012	36.84	37.27	36.42	36.88	7,066,560	+0.14(+0.39%)
May 24, 2012	36.88	37.65	36.03	36.73	12,141,392	+0.05(+0.12%)
May 23, 2012	35.41	36.79	34.72	36.69	11,703,706	+1.04(+2.92%)
May 22, 2012	35.88	36.75	35.40	35.64	9,598,860	-0.14(-0.38%)
May 21, 2012	34.72	35.88	34.56	35.78	10,017,422	+1.35(+3.93%)
May 18, 2012	34.72	35.44	34.34	34.43	10,658,355	+0.24(+0.71%)
May 17, 2012	33.38	34.89	33.16	34.19	11,058,556	+1.32(+4.02%)
May 16, 2012	32.76	33.86	32.65	32.86	10,600,669	+0.09(+0.28%)
May 15, 2012	33.70	34.13	32.74	32.77	8,724,086	-0.97(-2.87%)
May 14, 2012	33.73	34.54	33.28	33.74	8,220,518	-0.52(-1.52%)
May 11, 2012	34.59	34.97	34.19	34.26	6,445,821	-0.63(-1.82%)
May 10, 2012	35.54	35.67	34.80	34.90	7,405,995	-0.26(-0.73%)
May 09, 2012	33.33	35.67	33.20	35.15	14,873,478	+1.34(+3.98%)
May 08, 2012	34.28	34.53	33.40	33.81	12,225,683	-1.04(-2.99%)
May 07, 2012	34.81	35.09	34.18	34.85	7,069,872	-0.02(-0.04%)
May 04, 2012	34.50	35.25	34.33	34.87	10,292,405	+0.43(+1.25%)
May 03, 2012	35.22	35.39	34.25	34.44	9,401,135	-1.14(-3.21%)
May 02, 2012	36.04	36.13	35.20	35.58	6,181,381	-0.72(-1.98%)

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.