Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	35.35	35.84	35.02	35.21	3,137,262	-0.39(-1.08%)
Jul 30, 2012	34.94	35.91	34.59	35.60	2,417,741	+0.92(+2.66%)
Jul 27, 2012	34.22	35.02	33.96	34.67	3,588,999	+0.86(+2.54%)
Jul 26, 2012	33.45	34.41	33.38	33.81	8,939,864	+2.53(+8.09%)
Jul 25, 2012	30.88	31.89	30.49	31.28	3,054,866	+1.12(+3.70%)
Jul 24, 2012	29.56	30.59	29.56	30.17	1,961,306	+0.73(+2.48%)
Jul 23, 2012	29.52	29.95	29.21	29.44	1,549,741	-0.69(-2.29%)
Jul 20, 2012	29.77	30.42	29.59	30.13	1,473,418	+0.16(+0.54%)
Jul 19, 2012	29.84	30.43	29.73	29.97	1,110,614	+0.46(+1.55%)
Jul 18, 2012	29.29	29.69	29.13	29.51	1,377,506	-0.10(-0.35%)
Jul 17, 2012	29.53	29.74	28.74	29.61	1,831,993	-0.22(-0.73%)
Jul 16, 2012	30.38	30.41	29.57	29.83	1,221,648	-0.46(-1.51%)
Jul 13, 2012	30.18	30.42	29.84	30.29	1,764,794	+0.47(+1.59%)
Jul 12, 2012	29.81	30.05	28.79	29.81	3,937,913	-0.67(-2.19%)
Jul 11, 2012	30.90	31.17	29.99	30.48	3,113,027	-0.64(-2.07%)
Jul 10, 2012	32.70	32.92	30.85	31.12	1,813,816	-1.34(-4.13%)
Jul 09, 2012	32.45	32.67	32.00	32.47	1,714,526	-0.10(-0.30%)
Jul 06, 2012	32.85	33.32	32.21	32.56	1,750,690	-1.01(-3.01%)
Jul 05, 2012	33.68	34.02	33.36	33.57	2,044,010	-0.18(-0.52%)
Jul 03, 2012	33.35	34.14	33.23	33.75	1,679,857	+1.16(+3.57%)
Jul 02, 2012	32.51	32.93	32.14	32.59	1,663,245	+0.08(+0.25%)
Jun 29, 2012	32.77	33.15	31.78	32.51	3,127,013	+1.05(+3.35%)
Jun 28, 2012	31.87	32.19	30.63	31.45	2,725,685	-0.83(-2.56%)
Jun 27, 2012	32.75	32.78	31.84	32.28	1,969,194	-0.24(-0.74%)
Jun 26, 2012	33.18	33.59	32.06	32.52	3,607,101	-1.25(-3.71%)
Jun 25, 2012	32.29	33.85	32.02	33.77	2,477,972	+1.19(+3.65%)
Jun 22, 2012	32.47	32.87	32.00	32.59	1,669,132	+0.28(+0.87%)
Jun 21, 2012	33.12	33.58	32.28	32.30	2,360,084	-1.66(-4.90%)
Jun 20, 2012	33.56	34.72	33.20	33.97	3,287,574	-0.25(-0.73%)
Jun 19, 2012	34.47	34.70	33.85	34.22	2,089,020	+0.15(+0.45%)
Jun 18, 2012	33.40	34.26	33.08	34.06	2,625,647	+0.35(+1.02%)
Jun 15, 2012	33.94	34.13	33.42	33.72	5,863,541	-0.07(-0.21%)
Jun 14, 2012	34.00	34.19	33.20	33.79	3,266,769	+0.03(+0.10%)
Jun 13, 2012	33.45	34.33	33.12	33.76	3,830,920	+0.62(+1.87%)
Jun 12, 2012	31.86	33.20	31.78	33.14	3,306,878	+1.53(+4.83%)
Jun 11, 2012	32.36	32.55	31.28	31.61	2,482,212	-0.66(-2.04%)
Jun 08, 2012	31.32	32.52	31.10	32.27	1,524,864	+0.36(+1.13%)
Jun 07, 2012	33.12	33.20	31.37	31.91	2,853,473	-0.97(-2.96%)
Jun 06, 2012	33.41	33.66	32.33	32.88	3,042,461	+0.23(+0.71%)
Jun 05, 2012	32.68	32.84	32.22	32.65	2,780,243	-0.03(-0.10%)
Jun 04, 2012	32.66	32.85	31.90	32.68	3,408,913	+0.02(+0.05%)
Jun 01, 2012	30.83	32.81	30.61	32.67	4,908,718	+2.67(+8.89%)
May 31, 2012	30.69	31.11	29.60	30.00	2,542,793	-0.67(-2.17%)
May 30, 2012	29.93	30.98	29.48	30.67	3,175,708	-0.17(-0.55%)
May 29, 2012	32.26	32.26	30.66	30.83	3,164,400	-0.97(-3.04%)
May 25, 2012	31.75	32.26	31.44	31.80	1,770,905	+0.14(+0.43%)
May 24, 2012	31.77	32.13	31.02	31.67	4,582,861	+0.34(+1.10%)
May 23, 2012	29.52	31.35	28.49	31.32	4,426,333	+1.61(+5.43%)
May 22, 2012	29.81	30.82	29.47	29.71	2,916,903	-0.20(-0.67%)
May 21, 2012	29.14	30.01	28.94	29.91	1,605,718	+0.98(+3.40%)
May 18, 2012	29.25	29.95	28.80	28.92	3,398,525	+0.26(+0.89%)
May 17, 2012	27.50	29.17	27.44	28.67	3,991,278	+1.47(+5.41%)
May 16, 2012	27.11	28.54	26.97	27.20	4,214,745	+0.05(+0.18%)
May 15, 2012	28.65	28.92	27.05	27.15	4,592,739	-1.43(-5.01%)
May 14, 2012	28.76	29.59	28.52	28.58	3,903,486	-0.84(-2.85%)
May 11, 2012	29.87	30.25	29.36	29.42	2,204,070	-0.74(-2.44%)
May 10, 2012	30.83	30.89	29.64	30.15	3,135,420	-0.35(-1.15%)
May 09, 2012	29.05	31.09	29.00	30.51	4,795,153	+0.70(+2.36%)
May 08, 2012	30.18	30.43	29.40	29.80	3,862,082	-1.12(-3.62%)
May 07, 2012	30.62	31.29	30.31	30.92	2,460,847	+0.35(+1.15%)
May 04, 2012	30.66	31.48	30.44	30.57	3,031,662	-0.12(-0.39%)
May 03, 2012	31.06	31.10	29.57	30.69	4,822,087	-0.66(-2.12%)
May 02, 2012	31.35	31.72	30.97	31.35	2,686,077	-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.