Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	35.80	36.53	35.48	35.69	167,263	-0.56(-1.54%)
Jul 30, 2012	36.55	36.73	35.99	36.25	175,180	-0.46(-1.25%)
Jul 27, 2012	34.70	37.92	34.43	36.71	375,157	-0.16(-0.43%)
Jul 26, 2012	37.00	37.24	36.12	36.87	125,241	+0.51(+1.40%)
Jul 25, 2012	36.23	36.69	35.91	36.36	103,057	+0.40(+1.11%)
Jul 24, 2012	36.69	36.69	35.69	35.96	196,516	-0.54(-1.48%)
Jul 23, 2012	36.58	36.92	35.76	36.50	237,663	-0.77(-2.07%)
Jul 20, 2012	38.94	38.94	37.11	37.27	169,310	-2.10(-5.33%)
Jul 19, 2012	40.12	40.24	39.20	39.37	139,866	-0.44(-1.11%)
Jul 18, 2012	39.73	40.58	39.61	39.81	107,067	+0.12(+0.29%)
Jul 17, 2012	39.40	39.93	38.90	39.70	70,143	+0.30(+0.77%)
Jul 16, 2012	39.41	39.63	39.10	39.39	87,948	-0.20(-0.51%)
Jul 13, 2012	39.15	40.17	39.01	39.59	223,792	+0.66(+1.70%)
Jul 12, 2012	38.63	39.08	38.40	38.93	86,384	+0.06(+0.15%)
Jul 11, 2012	38.90	39.27	38.61	38.87	65,168	+0.03(+0.08%)
Jul 10, 2012	39.37	39.44	38.64	38.84	86,367	-0.19(-0.49%)
Jul 09, 2012	38.66	39.07	38.58	39.03	177,438	+0.43(+1.11%)
Jul 06, 2012	38.62	39.00	38.37	38.60	105,993	-0.50(-1.28%)
Jul 05, 2012	39.40	39.63	38.91	39.10	118,449	-0.31(-0.79%)
Jul 03, 2012	38.88	39.72	38.40	39.41	152,789	+0.47(+1.21%)
Jul 02, 2012	37.18	38.97	37.06	38.94	139,547	+1.94(+5.24%)
Jun 29, 2012	36.01	37.10	35.69	37.00	145,713	+1.52(+4.28%)
Jun 28, 2012	34.94	35.48	34.59	35.48	86,672	+0.36(+1.03%)
Jun 27, 2012	35.06	35.24	34.76	35.12	113,005	+0.06(+0.17%)
Jun 26, 2012	35.48	35.48	35.03	35.06	62,517	-0.35(-0.99%)
Jun 25, 2012	35.44	35.81	35.23	35.41	55,821	-0.62(-1.72%)
Jun 22, 2012	35.23	36.15	34.94	36.03	188,877	+1.10(+3.15%)
Jun 21, 2012	35.28	35.61	34.78	34.93	110,595	-0.45(-1.27%)
Jun 20, 2012	35.63	35.92	34.92	35.38	74,000	-0.10(-0.28%)
Jun 19, 2012	34.99	36.29	34.99	35.48	138,285	+0.57(+1.63%)
Jun 18, 2012	34.22	35.09	34.08	34.91	97,770	+0.42(+1.22%)
Jun 15, 2012	34.12	34.59	34.12	34.49	172,193	+0.24(+0.70%)
Jun 14, 2012	33.78	34.48	33.45	34.25	103,715	+0.60(+1.78%)
Jun 13, 2012	33.31	33.85	33.31	33.65	186,417	+0.37(+1.11%)
Jun 12, 2012	32.90	33.55	32.60	33.28	97,515	+0.58(+1.77%)
Jun 11, 2012	32.79	32.97	32.27	32.70	125,747	+0.19(+0.58%)
Jun 08, 2012	31.89	33.18	31.87	32.51	115,815	+0.44(+1.37%)
Jun 07, 2012	32.40	32.54	31.75	32.07	79,085	+0.17(+0.53%)
Jun 06, 2012	31.80	32.18	31.58	31.90	130,645	+0.40(+1.27%)
Jun 05, 2012	31.34	31.94	31.04	31.50	134,098	-0.05(-0.16%)
Jun 04, 2012	31.72	32.06	31.43	31.55	105,043	-0.13(-0.41%)
Jun 01, 2012	32.01	32.43	31.63	31.68	116,370	-1.06(-3.24%)
May 31, 2012	32.45	33.31	31.70	32.74	114,878	+0.44(+1.36%)
May 30, 2012	32.64	32.80	32.29	32.30	74,252	-0.77(-2.33%)
May 29, 2012	32.68	33.34	32.63	33.07	65,676	+0.51(+1.57%)
May 25, 2012	32.63	33.00	32.20	32.56	74,697	-0.02(-0.06%)
May 24, 2012	32.71	32.81	32.08	32.58	64,339	-0.13(-0.40%)
May 23, 2012	32.38	32.72	32.00	32.71	76,319	-0.11(-0.34%)
May 22, 2012	33.16	33.36	32.46	32.82	95,732	-0.29(-0.88%)
May 21, 2012	32.84	33.29	32.14	33.11	143,534	+0.32(+0.98%)
May 18, 2012	33.47	33.62	32.77	32.79	102,625	-0.78(-2.32%)
May 17, 2012	34.20	34.35	33.47	33.57	75,792	-0.67(-1.96%)
May 16, 2012	34.46	34.64	34.09	34.24	77,013	+0.00(+0.00%)
May 15, 2012	34.45	34.69	34.07	34.24	68,495	-0.32(-0.93%)
May 14, 2012	34.36	34.89	34.30	34.56	100,045	-0.28(-0.80%)
May 11, 2012	34.64	35.01	34.31	34.84	71,388	-0.07(-0.20%)
May 10, 2012	34.80	35.36	34.53	34.91	52,359	+0.23(+0.66%)
May 09, 2012	34.60	34.96	34.37	34.68	69,983	-0.39(-1.11%)
May 08, 2012	34.51	35.17	34.33	35.07	68,294	+0.22(+0.63%)
May 07, 2012	34.02	35.12	33.76	34.85	64,567	+0.78(+2.29%)
May 04, 2012	34.62	34.62	34.01	34.07	72,824	-0.63(-1.82%)
May 03, 2012	34.98	35.07	34.28	34.70	71,074	-0.40(-1.14%)
May 02, 2012	35.02	35.27	34.30	35.10	132,231	-0.25(-0.71%)

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.