Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	30.38	30.86	30.18	30.47	3,790,431	+0.08(+0.26%)
Jul 30, 2012	30.35	30.80	30.23	30.39	2,866,296	-0.13(-0.42%)
Jul 27, 2012	30.53	31.02	30.25	30.52	3,038,708	+0.46(+1.54%)
Jul 26, 2012	29.85	30.14	29.31	30.05	2,180,625	+0.49(+1.65%)
Jul 25, 2012	29.99	30.04	28.63	29.57	3,503,361	-0.45(-1.49%)
Jul 24, 2012	30.11	31.81	28.78	30.01	4,563,764	+1.63(+5.74%)
Jul 23, 2012	27.82	28.64	27.55	28.38	2,882,777	-0.34(-1.17%)
Jul 20, 2012	29.10	29.32	28.65	28.72	2,957,347	-0.71(-2.42%)
Jul 19, 2012	28.02	29.51	27.97	29.43	3,290,226	+1.50(+5.38%)
Jul 18, 2012	27.83	28.43	27.50	27.93	2,045,325	-0.01(-0.03%)
Jul 17, 2012	27.33	27.98	27.22	27.94	2,285,710	+0.63(+2.31%)
Jul 16, 2012	27.36	27.50	26.81	27.30	1,415,435	-0.26(-0.96%)
Jul 13, 2012	26.94	27.69	26.76	27.57	2,098,787	+0.84(+3.14%)
Jul 12, 2012	26.69	26.94	26.19	26.73	2,379,419	-0.27(-1.01%)
Jul 11, 2012	26.95	27.23	26.80	27.00	2,466,760	+0.07(+0.27%)
Jul 10, 2012	27.38	27.79	26.67	26.93	2,733,391	+0.34(+1.26%)
Jul 09, 2012	26.68	26.73	26.21	26.59	2,073,339	-0.17(-0.63%)
Jul 06, 2012	26.92	27.04	26.67	26.76	2,358,408	-0.64(-2.33%)
Jul 05, 2012	27.32	27.80	27.27	27.40	2,361,752	-0.14(-0.49%)
Jul 03, 2012	26.86	27.77	26.85	27.54	1,581,964	+0.74(+2.74%)
Jul 02, 2012	27.68	27.68	26.51	26.80	3,080,682	-0.86(-3.12%)
Jun 29, 2012	27.77	27.94	27.44	27.66	2,710,280	+0.82(+3.04%)
Jun 28, 2012	27.23	27.42	26.56	26.85	3,724,960	-0.76(-2.75%)
Jun 27, 2012	27.82	27.94	27.46	27.61	2,270,643	-0.29(-1.03%)
Jun 26, 2012	27.88	28.20	27.71	27.90	1,561,875	+0.06(+0.20%)
Jun 25, 2012	27.87	27.93	27.30	27.84	1,495,659	-0.62(-2.16%)
Jun 22, 2012	28.77	28.77	27.63	28.46	2,716,849	+0.06(+0.20%)
Jun 21, 2012	30.73	30.75	28.34	28.40	3,247,891	-2.36(-7.66%)
Jun 20, 2012	31.26	31.40	30.55	30.76	1,605,621	-0.46(-1.48%)
Jun 19, 2012	30.80	31.66	30.80	31.22	1,642,150	+0.86(+2.84%)
Jun 18, 2012	30.29	30.63	29.93	30.36	1,795,737	-0.11(-0.37%)
Jun 15, 2012	29.41	30.54	29.33	30.47	1,946,718	+1.27(+4.35%)
Jun 14, 2012	29.80	29.87	28.61	29.20	3,418,940	-0.54(-1.83%)
Jun 13, 2012	30.30	30.52	29.50	29.74	1,514,897	-0.83(-2.72%)
Jun 12, 2012	30.37	30.73	30.06	30.57	1,953,921	+0.44(+1.46%)
Jun 11, 2012	31.20	31.29	30.11	30.13	2,093,239	-0.56(-1.82%)
Jun 08, 2012	31.16	31.16	30.52	30.69	2,244,780	-0.66(-2.09%)
Jun 07, 2012	32.09	32.64	31.25	31.35	1,943,765	+0.10(+0.33%)
Jun 06, 2012	30.84	31.64	30.77	31.24	2,149,638	+0.88(+2.89%)
Jun 05, 2012	29.61	30.37	29.50	30.37	1,263,977	+0.50(+1.66%)
Jun 04, 2012	30.31	30.31	28.94	29.87	2,098,690	-0.28(-0.93%)
Jun 01, 2012	30.74	30.99	29.97	30.15	3,345,902	-1.66(-5.22%)
May 31, 2012	32.20	32.20	31.57	31.81	2,420,523	-0.39(-1.22%)
May 30, 2012	33.04	33.05	32.04	32.20	1,841,634	-1.53(-4.52%)
May 29, 2012	33.13	33.87	33.09	33.73	1,670,828	+1.14(+3.51%)
May 25, 2012	32.61	32.82	32.41	32.59	955,534	-0.02(-0.07%)
May 24, 2012	33.12	33.17	32.12	32.61	2,109,454	-0.40(-1.21%)
May 23, 2012	32.40	33.04	31.80	33.01	2,102,108	+0.04(+0.12%)
May 22, 2012	33.68	33.87	32.75	32.97	2,163,365	-0.67(-2.00%)
May 21, 2012	32.06	33.70	31.98	33.64	2,004,000	+1.61(+5.01%)
May 18, 2012	32.32	32.54	31.88	32.04	2,035,102	-0.10(-0.30%)
May 17, 2012	33.31	33.49	32.13	32.13	1,782,106	-1.17(-3.50%)
May 16, 2012	34.34	35.04	33.30	33.30	2,329,018	-0.94(-2.73%)
May 15, 2012	34.90	34.90	34.16	34.23	2,691,675	-0.68(-1.95%)
May 14, 2012	35.36	35.45	34.90	34.91	2,136,718	-1.05(-2.91%)
May 11, 2012	34.67	36.05	34.67	35.96	3,208,066	+0.16(+0.45%)
May 10, 2012	36.14	36.36	35.49	35.80	2,283,287	+0.00(+0.00%)
May 09, 2012	35.48	36.18	34.86	35.80	2,656,713	-0.26(-0.71%)
May 08, 2012	36.36	36.37	35.31	36.05	3,246,362	-0.57(-1.55%)
May 07, 2012	36.87	37.13	36.61	36.62	3,394,857	-0.42(-1.14%)
May 04, 2012	37.51	37.51	36.88	37.05	4,125,175	-0.86(-2.28%)
May 03, 2012	38.19	38.19	37.75	37.91	2,834,723	-0.18(-0.48%)
May 02, 2012	38.35	38.37	37.88	38.09	2,388,751	-0.53(-1.37%)

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.