Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	38.02	38.02	37.16	37.21	9,693,929	-0.90(-2.35%)
Jul 30, 2012	38.32	38.45	37.90	38.11	5,641,312	-0.19(-0.49%)
Jul 27, 2012	37.39	38.45	37.33	38.30	7,237,739	+0.93(+2.49%)
Jul 26, 2012	36.93	37.58	36.93	37.37	6,592,000	+0.92(+2.52%)
Jul 25, 2012	36.07	36.72	36.07	36.45	5,812,628	+0.43(+1.20%)
Jul 24, 2012	36.37	36.37	35.74	36.02	5,563,731	-0.21(-0.57%)
Jul 23, 2012	36.59	36.82	36.19	36.23	8,627,324	-1.05(-2.82%)
Jul 20, 2012	37.57	37.62	36.56	37.28	15,941,109	-0.52(-1.38%)
Jul 19, 2012	36.41	38.74	36.40	37.80	21,832,772	+0.18(+0.47%)
Jul 18, 2012	36.99	37.77	36.78	37.62	11,806,633	+0.65(+1.77%)
Jul 17, 2012	36.89	37.71	36.63	36.97	9,526,540	+0.21(+0.58%)
Jul 16, 2012	36.96	37.21	36.64	36.76	6,601,301	-0.39(-1.05%)
Jul 13, 2012	36.22	37.21	36.04	37.15	8,023,533	+0.91(+2.50%)
Jul 12, 2012	35.28	36.39	35.04	36.24	13,689,055	+0.68(+1.92%)
Jul 11, 2012	36.14	36.23	35.45	35.56	10,116,608	-0.47(-1.30%)
Jul 10, 2012	36.54	36.75	35.89	36.02	7,767,423	-0.24(-0.66%)
Jul 09, 2012	37.14	37.14	36.11	36.26	8,664,790	-0.83(-2.23%)
Jul 06, 2012	36.85	37.41	36.64	37.09	6,948,046	+0.10(+0.26%)
Jul 05, 2012	35.99	37.23	35.99	36.99	8,137,671	+0.89(+2.47%)
Jul 03, 2012	36.29	36.38	35.46	36.10	6,233,929	-0.43(-1.19%)
Jul 02, 2012	36.72	36.97	36.18	36.54	5,603,322	-0.27(-0.73%)
Jun 29, 2012	36.18	36.85	35.17	36.81	15,328,809	+0.30(+0.83%)
Jun 28, 2012	36.59	36.77	35.90	36.50	7,365,033	-0.42(-1.14%)
Jun 27, 2012	37.31	37.50	36.65	36.93	4,612,439	-0.47(-1.27%)
Jun 26, 2012	37.44	37.61	37.13	37.40	4,241,083	+0.09(+0.25%)
Jun 25, 2012	37.30	37.49	36.94	37.31	5,125,179	-0.46(-1.23%)
Jun 22, 2012	37.77	38.13	37.51	37.77	6,226,056	+0.63(+1.69%)
Jun 21, 2012	37.98	38.03	37.10	37.14	5,248,074	-0.70(-1.84%)
Jun 20, 2012	38.46	38.62	37.34	37.84	8,304,991	-0.58(-1.52%)
Jun 19, 2012	37.83	38.55	37.63	38.42	8,665,145	+0.83(+2.20%)
Jun 18, 2012	36.93	37.67	36.87	37.59	5,525,282	+0.46(+1.25%)
Jun 15, 2012	37.10	37.19	36.76	37.13	6,035,038	+0.33(+0.88%)
Jun 14, 2012	36.04	36.99	36.01	36.81	6,870,777	+0.89(+2.48%)
Jun 13, 2012	36.30	36.78	35.71	35.92	5,867,404	-0.37(-1.01%)
Jun 12, 2012	36.24	36.64	36.03	36.28	7,729,109	+0.03(+0.08%)
Jun 11, 2012	37.29	37.33	36.22	36.25	9,747,365	-0.65(-1.77%)
Jun 08, 2012	37.07	37.08	35.64	36.90	20,062,766	-1.25(-3.26%)
Jun 07, 2012	38.73	39.16	38.04	38.15	5,924,551	+0.02(+0.04%)
Jun 06, 2012	37.23	38.69	37.18	38.13	10,188,666	+1.34(+3.63%)
Jun 05, 2012	36.47	36.97	36.41	36.79	5,511,338	+0.10(+0.26%)
Jun 04, 2012	36.41	36.77	35.86	36.70	11,266,972	-0.27(-0.73%)
Jun 01, 2012	38.70	39.10	36.77	36.97	23,398,672	-3.23(-8.04%)
May 31, 2012	40.18	40.54	39.74	40.20	5,597,623	+0.01(+0.03%)
May 30, 2012	40.50	40.52	40.09	40.19	4,865,396	-0.66(-1.61%)
May 29, 2012	40.43	41.07	40.42	40.85	4,404,186	+0.62(+1.55%)
May 25, 2012	40.01	40.51	40.01	40.22	3,350,030	-0.05(-0.13%)
May 24, 2012	40.58	40.77	39.72	40.27	7,596,201	-0.11(-0.28%)
May 23, 2012	39.92	40.48	39.69	40.39	4,658,944	+0.12(+0.30%)
May 22, 2012	39.74	40.79	39.58	40.27	7,746,687	+0.78(+1.98%)
May 21, 2012	38.66	39.52	38.42	39.49	5,064,774	+0.96(+2.49%)
May 18, 2012	38.90	39.06	38.41	38.53	8,220,645	-0.34(-0.87%)
May 17, 2012	40.02	40.10	38.80	38.86	7,559,981	-1.21(-3.02%)
May 16, 2012	39.91	40.35	39.89	40.07	4,713,207	+0.22(+0.54%)
May 15, 2012	39.88	40.61	39.80	39.86	5,847,398	-0.03(-0.07%)
May 14, 2012	40.62	40.78	39.82	39.89	5,958,682	-1.08(-2.64%)
May 11, 2012	40.62	41.35	40.61	40.97	4,454,885	+0.19(+0.48%)
May 10, 2012	40.54	41.05	40.43	40.77	4,848,138	+0.53(+1.31%)
May 09, 2012	40.56	40.62	40.14	40.25	6,709,009	-0.78(-1.91%)
May 08, 2012	41.10	41.17	40.46	41.03	7,155,130	-0.33(-0.79%)
May 07, 2012	40.63	41.53	40.47	41.35	5,875,283	+0.70(+1.73%)
May 04, 2012	40.97	41.10	40.45	40.65	5,185,923	-0.49(-1.18%)
May 03, 2012	42.28	42.34	40.84	41.14	10,026,178	-0.97(-2.29%)
May 02, 2012	41.89	42.32	41.78	42.10	4,338,137	+0.08(+0.19%)

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.