Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	34.34	34.57	33.83	33.89	121,733	-0.59(-1.70%)
Jul 30, 2012	33.40	34.70	33.40	34.47	150,991	+0.97(+2.89%)
Jul 27, 2012	33.38	34.38	32.62	33.50	147,567	+0.10(+0.31%)
Jul 26, 2012	33.52	33.54	33.13	33.40	199,782	+0.56(+1.70%)
Jul 25, 2012	32.78	33.12	32.38	32.84	166,983	+0.44(+1.35%)
Jul 24, 2012	33.80	33.80	32.40	32.41	168,178	-1.18(-3.52%)
Jul 23, 2012	34.03	34.03	33.57	33.59	161,287	-0.95(-2.75%)
Jul 20, 2012	35.24	35.24	34.45	34.54	121,675	-1.09(-3.06%)
Jul 19, 2012	35.66	35.83	35.21	35.63	82,632	+0.00(+0.00%)
Jul 18, 2012	35.09	35.70	34.93	35.63	203,083	+0.40(+1.14%)
Jul 17, 2012	36.65	36.78	35.16	35.23	240,433	-1.02(-2.80%)
Jul 16, 2012	36.61	36.97	36.10	36.24	181,994	-0.82(-2.21%)
Jul 13, 2012	36.60	37.42	36.60	37.06	103,833	+0.69(+1.89%)
Jul 12, 2012	36.33	36.74	36.04	36.37	134,044	-0.32(-0.86%)
Jul 11, 2012	36.98	37.24	36.56	36.69	144,902	-0.28(-0.76%)
Jul 10, 2012	37.42	37.80	36.82	36.97	108,184	-0.23(-0.63%)
Jul 09, 2012	37.34	37.49	37.11	37.20	151,997	-0.02(-0.05%)
Jul 06, 2012	37.68	37.75	37.20	37.22	81,574	-0.98(-2.56%)
Jul 05, 2012	38.74	38.80	38.13	38.20	81,088	-0.69(-1.77%)
Jul 03, 2012	37.88	38.89	37.79	38.89	63,110	+0.94(+2.48%)
Jul 02, 2012	38.51	38.52	37.28	37.95	146,786	-0.56(-1.45%)
Jun 29, 2012	37.05	38.62	36.83	38.50	171,261	+2.32(+6.41%)
Jun 28, 2012	36.07	36.19	35.46	36.19	146,534	-0.34(-0.92%)
Jun 27, 2012	35.66	36.52	35.64	36.52	88,136	+0.92(+2.59%)
Jun 26, 2012	35.47	35.70	35.19	35.60	105,832	+0.20(+0.58%)
Jun 25, 2012	35.46	35.67	35.29	35.39	70,471	-0.78(-2.16%)
Jun 22, 2012	35.90	36.32	35.52	36.18	231,779	+0.66(+1.86%)
Jun 21, 2012	36.28	36.34	35.45	35.52	122,231	-0.94(-2.58%)
Jun 20, 2012	36.72	36.90	36.26	36.46	71,669	-0.41(-1.11%)
Jun 19, 2012	35.72	36.95	35.60	36.87	158,166	+1.22(+3.42%)
Jun 18, 2012	35.22	35.85	35.22	35.65	92,278	+0.04(+0.10%)
Jun 15, 2012	35.56	35.74	35.36	35.61	243,280	+0.07(+0.18%)
Jun 14, 2012	34.73	35.63	34.71	35.54	151,787	+1.15(+3.33%)
Jun 13, 2012	34.64	35.05	34.22	34.40	232,517	-0.28(-0.81%)
Jun 12, 2012	34.69	34.83	34.43	34.68	179,351	+0.06(+0.16%)
Jun 11, 2012	35.66	35.76	34.60	34.62	161,967	-0.84(-2.36%)
Jun 08, 2012	35.11	35.52	35.06	35.46	160,323	+0.23(+0.66%)
Jun 07, 2012	35.46	35.76	35.22	35.23	184,239	+0.18(+0.50%)
Jun 06, 2012	34.45	35.05	34.45	35.05	219,775	+0.66(+1.92%)
Jun 05, 2012	34.22	34.75	34.22	34.39	425,705	-0.08(-0.24%)
Jun 04, 2012	34.25	34.71	34.04	34.47	103,906	+0.47(+1.37%)
Jun 01, 2012	34.56	34.88	33.97	34.01	113,718	-1.40(-3.95%)
May 31, 2012	35.72	35.73	35.30	35.40	262,074	-0.20(-0.58%)
May 30, 2012	35.97	35.99	35.52	35.61	362,138	-0.77(-2.12%)
May 29, 2012	36.23	36.45	35.74	36.38	50,003	+0.53(+1.48%)
May 25, 2012	36.06	36.24	35.62	35.85	64,222	-0.14(-0.39%)
May 24, 2012	36.14	36.32	35.41	35.99	68,928	-0.21(-0.59%)
May 23, 2012	36.26	36.57	35.21	36.20	117,080	+0.26(+0.73%)
May 22, 2012	36.36	36.61	35.71	35.94	108,786	-0.48(-1.33%)
May 21, 2012	36.19	36.58	35.90	36.43	113,639	+0.47(+1.29%)
May 18, 2012	36.30	36.39	35.76	35.96	200,325	-0.11(-0.31%)
May 17, 2012	36.32	36.69	36.05	36.07	148,704	-0.24(-0.67%)
May 16, 2012	36.71	36.78	36.30	36.32	65,287	-0.09(-0.26%)
May 15, 2012	36.47	36.85	36.32	36.41	51,466	-0.11(-0.31%)
May 14, 2012	36.51	36.74	36.32	36.52	82,761	-0.41(-1.11%)
May 11, 2012	36.72	37.06	36.65	36.93	94,493	-0.19(-0.50%)
May 10, 2012	37.34	37.34	36.78	37.12	42,285	+0.00(+0.00%)
May 09, 2012	37.15	37.32	36.78	37.12	66,181	-0.59(-1.56%)
May 08, 2012	37.63	37.88	37.30	37.70	91,128	-0.07(-0.20%)
May 07, 2012	37.66	37.93	37.57	37.78	81,165	+0.01(+0.02%)
May 04, 2012	38.69	38.85	37.71	37.77	158,850	-1.33(-3.41%)
May 03, 2012	39.21	39.56	38.84	39.10	134,775	-0.18(-0.45%)
May 02, 2012	38.95	39.28	38.53	39.28	102,970	-0.11(-0.28%)

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.