Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	35.82	36.03	35.63	35.90	1,016,602	+0.11(+0.31%)
Jul 30, 2012	35.75	35.93	35.57	35.79	916,573	+0.16(+0.45%)
Jul 27, 2012	35.26	35.84	34.90	35.63	1,406,927	+0.57(+1.63%)
Jul 26, 2012	35.11	35.37	34.47	35.06	1,589,045	+0.20(+0.57%)
Jul 25, 2012	34.93	35.03	34.39	34.86	1,006,070	+0.04(+0.11%)
Jul 24, 2012	35.12	35.25	34.51	34.82	1,043,035	-0.44(-1.25%)
Jul 23, 2012	34.66	35.45	34.26	35.26	1,866,202	+0.20(+0.57%)
Jul 20, 2012	35.78	35.79	35.03	35.06	875,815	-1.01(-2.80%)
Jul 19, 2012	34.47	36.29	34.14	36.07	2,384,206	+1.87(+5.47%)
Jul 18, 2012	34.04	34.28	33.74	34.20	1,810,056	+0.11(+0.32%)
Jul 17, 2012	34.06	34.28	33.80	34.09	480,138	+0.07(+0.21%)
Jul 16, 2012	34.21	34.22	33.86	34.02	728,584	-0.30(-0.87%)
Jul 13, 2012	33.49	34.41	33.42	34.32	777,411	+0.91(+2.72%)
Jul 12, 2012	33.42	33.54	33.13	33.41	656,146	-0.18(-0.54%)
Jul 11, 2012	33.69	33.75	33.33	33.59	821,126	-0.05(-0.15%)
Jul 10, 2012	33.74	34.16	33.42	33.64	794,468	-0.05(-0.15%)
Jul 09, 2012	33.97	34.18	33.58	33.69	817,878	-0.40(-1.17%)
Jul 06, 2012	34.04	34.24	33.94	34.09	413,888	-0.24(-0.70%)
Jul 05, 2012	34.14	34.52	34.12	34.33	827,364	+0.06(+0.18%)
Jul 03, 2012	33.74	34.27	33.71	34.27	884,623	+0.33(+0.97%)
Jul 02, 2012	34.49	34.43	33.94	33.94	1,252,387	-0.55(-1.59%)
Jun 29, 2012	34.59	34.92	34.38	34.49	1,162,789	+0.71(+2.10%)
Jun 28, 2012	33.26	33.98	33.26	33.78	1,020,058	+0.34(+1.02%)
Jun 27, 2012	33.27	33.76	33.27	33.44	1,087,549	-0.01(-0.03%)
Jun 26, 2012	33.53	33.57	33.08	33.45	493,652	-0.10(-0.30%)
Jun 25, 2012	33.76	33.86	33.31	33.55	536,860	-0.64(-1.87%)
Jun 22, 2012	34.31	34.48	33.99	34.19	2,380,594	-0.11(-0.32%)
Jun 21, 2012	34.84	35.04	34.25	34.30	870,732	-0.55(-1.58%)
Jun 20, 2012	34.54	35.06	34.48	34.85	920,652	+0.21(+0.61%)
Jun 19, 2012	34.56	34.90	34.43	34.64	691,700	+0.30(+0.87%)
Jun 18, 2012	34.11	34.44	33.88	34.34	876,536	+0.02(+0.06%)
Jun 15, 2012	34.05	34.40	33.98	34.32	683,693	+0.28(+0.82%)
Jun 14, 2012	33.96	34.27	33.83	34.04	414,518	+0.10(+0.29%)
Jun 13, 2012	33.89	34.19	33.79	33.94	683,951	-0.10(-0.29%)
Jun 12, 2012	33.70	34.07	33.63	34.04	538,268	+0.34(+1.01%)
Jun 11, 2012	34.62	34.66	33.69	33.70	800,505	-0.61(-1.78%)
Jun 08, 2012	33.65	34.38	33.56	34.31	1,131,459	+0.63(+1.87%)
Jun 07, 2012	33.96	34.32	33.60	33.68	1,770,592	+0.04(+0.12%)
Jun 06, 2012	33.50	33.67	33.36	33.64	1,680,218	+0.44(+1.33%)
Jun 05, 2012	32.96	33.29	32.55	33.20	1,184,199	+0.09(+0.27%)
Jun 04, 2012	32.78	33.11	32.40	33.11	1,924,289	+0.42(+1.28%)
Jun 01, 2012	33.60	33.60	32.69	32.69	1,481,354	-1.40(-4.11%)
May 31, 2012	34.18	34.28	33.57	34.09	1,684,906	-0.20(-0.58%)
May 30, 2012	34.54	34.54	34.17	34.29	728,140	-0.35(-1.01%)
May 29, 2012	34.82	34.90	34.45	34.64	546,920	+0.23(+0.67%)
May 25, 2012	34.46	34.63	34.31	34.41	586,417	+0.01(+0.03%)
May 24, 2012	34.60	34.67	34.02	34.40	987,211	-0.11(-0.32%)
May 23, 2012	34.04	34.64	33.82	34.51	1,121,033	+0.23(+0.67%)
May 22, 2012	34.50	34.62	34.13	34.28	1,322,429	-0.21(-0.61%)
May 21, 2012	34.00	34.58	33.80	34.49	1,375,607	+0.50(+1.47%)
May 18, 2012	34.46	34.69	33.88	33.99	640,947	-0.45(-1.31%)
May 17, 2012	35.25	35.39	34.41	34.44	640,198	-0.85(-2.41%)
May 16, 2012	36.07	36.29	35.27	35.29	1,083,246	-0.77(-2.14%)
May 15, 2012	36.10	36.39	35.80	36.06	1,075,143	-0.11(-0.30%)
May 14, 2012	36.35	36.48	36.06	36.17	1,086,820	-0.54(-1.47%)
May 11, 2012	36.64	36.85	36.52	36.71	873,135	-0.09(-0.24%)
May 10, 2012	36.73	36.86	36.26	36.80	1,741,483	+0.36(+0.99%)
May 09, 2012	36.20	36.70	36.12	36.44	749,858	-0.08(-0.22%)
May 08, 2012	36.37	36.60	35.60	36.52	1,350,181	+0.10(+0.27%)
May 07, 2012	36.06	36.42	35.87	36.42	702,135	+0.17(+0.47%)
May 04, 2012	36.76	36.76	36.23	36.25	1,192,943	-0.61(-1.65%)
May 03, 2012	37.07	37.21	36.83	36.86	956,009	-0.22(-0.59%)
May 02, 2012	37.21	37.34	36.96	37.08	657,576	-0.17(-0.46%)

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.