Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	37.04	37.45	37.03	37.20	2,053,464	+0.05(+0.13%)
Jul 30, 2012	38.55	38.55	36.75	37.16	2,828,418	-2.03(-5.18%)
Jul 27, 2012	38.80	39.26	38.52	39.19	1,308,241	+0.67(+1.73%)
Jul 26, 2012	38.49	38.63	38.29	38.52	1,350,089	+0.65(+1.71%)
Jul 25, 2012	38.02	38.18	37.79	37.87	741,589	+0.00(+0.00%)
Jul 24, 2012	38.08	38.11	37.51	37.87	797,286	-0.16(-0.42%)
Jul 23, 2012	37.85	38.13	37.73	38.03	826,907	-0.08(-0.20%)
Jul 20, 2012	38.29	38.41	38.07	38.11	987,354	-0.41(-1.07%)
Jul 19, 2012	38.78	38.98	38.43	38.52	1,692,378	-0.03(-0.07%)
Jul 18, 2012	38.13	38.70	38.08	38.55	1,793,893	+0.28(+0.74%)
Jul 17, 2012	38.40	38.45	37.88	38.27	976,722	+0.03(+0.07%)
Jul 16, 2012	38.27	38.34	38.01	38.24	991,737	-0.20(-0.51%)
Jul 13, 2012	37.69	38.44	37.66	38.44	1,178,913	+0.76(+2.02%)
Jul 12, 2012	37.63	37.82	37.43	37.67	718,016	-0.24(-0.64%)
Jul 11, 2012	37.60	38.02	37.48	37.92	1,147,514	+0.38(+1.00%)
Jul 10, 2012	38.01	38.15	37.39	37.54	934,756	-0.23(-0.62%)
Jul 09, 2012	38.06	38.11	37.63	37.78	694,715	-0.28(-0.74%)
Jul 06, 2012	37.73	38.09	37.73	38.06	940,812	-0.08(-0.22%)
Jul 05, 2012	38.69	38.81	38.12	38.14	1,170,321	-0.70(-1.81%)
Jul 03, 2012	38.57	39.05	38.56	38.85	949,349	+0.31(+0.80%)
Jul 02, 2012	38.46	38.76	38.28	38.54	1,230,197	+0.09(+0.24%)
Jun 29, 2012	38.46	38.50	38.24	38.45	1,428,630	+0.72(+1.92%)
Jun 28, 2012	37.17	37.74	37.06	37.72	1,057,805	+0.27(+0.73%)
Jun 27, 2012	37.03	37.47	36.91	37.45	1,015,980	+0.48(+1.30%)
Jun 26, 2012	37.06	37.19	36.80	36.97	1,191,924	+0.02(+0.05%)
Jun 25, 2012	37.35	37.35	36.85	36.95	1,179,470	-0.70(-1.87%)
Jun 22, 2012	37.73	37.82	37.52	37.66	1,323,438	+0.22(+0.58%)
Jun 21, 2012	38.51	38.65	37.39	37.44	1,349,524	-1.01(-2.62%)
Jun 20, 2012	38.47	38.73	38.18	38.45	1,107,072	+0.04(+0.10%)
Jun 19, 2012	38.43	38.61	38.30	38.41	1,121,941	+0.15(+0.39%)
Jun 18, 2012	37.97	38.36	37.80	38.26	1,327,393	+0.23(+0.62%)
Jun 15, 2012	37.54	38.03	37.39	38.02	1,736,654	+0.70(+1.89%)
Jun 14, 2012	36.98	37.38	36.89	37.32	1,043,827	+0.45(+1.22%)
Jun 13, 2012	37.16	37.34	36.74	36.87	916,479	-0.41(-1.11%)
Jun 12, 2012	37.27	37.31	37.00	37.28	1,027,522	+0.14(+0.38%)
Jun 11, 2012	37.78	37.91	37.07	37.14	1,123,804	-0.33(-0.88%)
Jun 08, 2012	37.03	37.47	36.93	37.47	1,364,880	+0.29(+0.78%)
Jun 07, 2012	37.59	37.70	37.07	37.18	943,296	+0.03(+0.08%)
Jun 06, 2012	36.44	37.15	36.41	37.15	1,414,737	+0.97(+2.68%)
Jun 05, 2012	35.89	36.28	35.89	36.18	846,185	+0.19(+0.52%)
Jun 04, 2012	36.10	36.18	35.84	35.99	934,663	-0.06(-0.16%)
Jun 01, 2012	35.97	37.12	35.91	36.05	2,049,030	-0.50(-1.36%)
May 31, 2012	36.42	36.98	36.19	36.55	1,191,445	+0.11(+0.31%)
May 30, 2012	36.89	37.04	36.43	36.43	1,918,897	-0.78(-2.09%)
May 29, 2012	37.10	37.25	36.80	37.21	969,196	+0.41(+1.12%)
May 25, 2012	36.93	37.07	36.68	36.80	723,145	-0.14(-0.38%)
May 24, 2012	36.91	36.96	36.55	36.94	762,684	+0.14(+0.38%)
May 23, 2012	36.46	36.85	36.11	36.80	822,289	+0.02(+0.05%)
May 22, 2012	36.68	36.93	36.55	36.78	1,233,748	+0.23(+0.62%)
May 21, 2012	36.06	36.56	35.93	36.55	830,381	+0.60(+1.67%)
May 18, 2012	36.39	36.56	35.83	35.95	1,584,479	-0.38(-1.06%)
May 17, 2012	36.70	36.85	36.29	36.34	1,127,442	-0.36(-0.97%)
May 16, 2012	37.42	37.54	36.70	36.70	979,272	-0.56(-1.51%)
May 15, 2012	37.69	37.78	37.17	37.26	993,237	-0.38(-1.00%)
May 14, 2012	37.79	37.97	37.63	37.63	878,113	-0.50(-1.30%)
May 11, 2012	38.16	38.56	37.82	38.13	633,388	-0.34(-0.88%)
May 10, 2012	38.51	38.69	38.35	38.47	1,031,143	+0.23(+0.59%)
May 09, 2012	37.98	38.52	37.80	38.24	1,044,183	-0.14(-0.37%)
May 08, 2012	37.97	38.40	37.75	38.38	1,308,665	+0.18(+0.47%)
May 07, 2012	38.06	38.28	37.96	38.21	758,646	-0.05(-0.12%)
May 04, 2012	38.50	38.56	38.03	38.25	1,150,324	-0.35(-0.90%)
May 03, 2012	38.63	38.92	38.52	38.60	1,040,530	-0.12(-0.32%)
May 02, 2012	38.82	38.85	38.52	38.72	1,145,639	-0.21(-0.53%)

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.