Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	34.06	34.16	33.23	33.25	6,277,650	-1.02(-2.98%)
Jul 30, 2012	33.14	34.67	33.14	34.27	6,995,703	+1.26(+3.82%)
Jul 27, 2012	33.09	33.17	32.48	33.01	4,242,372	+0.18(+0.55%)
Jul 26, 2012	32.34	32.89	31.85	32.83	3,724,480	+1.10(+3.47%)
Jul 25, 2012	32.16	32.36	31.33	31.73	3,868,125	-0.41(-1.28%)
Jul 24, 2012	31.82	32.45	31.70	32.14	6,123,234	+0.43(+1.36%)
Jul 23, 2012	31.34	31.95	31.08	31.71	4,956,608	-0.26(-0.81%)
Jul 20, 2012	31.32	32.03	31.19	31.97	4,409,225	+0.29(+0.92%)
Jul 19, 2012	31.80	31.87	31.40	31.68	5,952,217	+0.08(+0.25%)
Jul 18, 2012	31.49	32.14	31.27	31.60	5,850,972	+0.00(+0.00%)
Jul 17, 2012	32.12	32.43	30.94	31.60	5,132,054	-0.52(-1.62%)
Jul 16, 2012	31.48	32.52	31.37	32.12	6,009,370	+0.46(+1.45%)
Jul 13, 2012	31.01	31.76	30.96	31.66	3,635,898	+0.68(+2.19%)
Jul 12, 2012	30.93	31.22	30.28	30.98	5,658,836	-0.25(-0.80%)
Jul 11, 2012	31.08	31.66	30.91	31.23	5,090,649	+0.22(+0.71%)
Jul 10, 2012	32.52	32.72	30.81	31.01	6,527,806	-0.97(-3.03%)
Jul 09, 2012	31.76	32.25	31.61	31.98	5,506,643	+0.08(+0.25%)
Jul 06, 2012	31.83	32.52	31.43	31.90	4,597,153	-0.25(-0.78%)
Jul 05, 2012	32.64	32.70	31.98	32.15	4,180,577	-0.60(-1.83%)
Jul 03, 2012	32.31	32.75	32.15	32.75	2,641,110	+0.85(+2.66%)
Jul 02, 2012	31.93	32.05	31.18	31.90	5,400,580	-0.03(-0.09%)
Jun 29, 2012	31.55	31.94	31.04	31.93	9,462,036	+1.15(+3.74%)
Jun 28, 2012	30.96	31.31	30.08	30.78	9,481,311	-0.36(-1.16%)
Jun 27, 2012	29.96	31.34	29.96	31.14	8,515,217	+1.61(+5.45%)
Jun 26, 2012	29.19	29.67	28.69	29.53	7,044,860	+0.38(+1.30%)
Jun 25, 2012	29.22	29.56	28.44	29.15	6,736,248	+0.13(+0.45%)
Jun 22, 2012	27.69	29.44	27.53	29.02	12,905,524	+1.58(+5.76%)
Jun 21, 2012	28.74	29.17	27.38	27.44	8,873,912	-1.35(-4.69%)
Jun 20, 2012	28.53	29.46	28.35	28.79	7,244,707	+0.38(+1.34%)
Jun 19, 2012	28.09	29.09	27.99	28.41	6,599,186	+0.48(+1.72%)
Jun 18, 2012	27.07	28.04	26.60	27.93	7,014,955	+0.55(+2.01%)
Jun 15, 2012	26.99	27.43	26.69	27.38	6,522,923	+0.44(+1.63%)
Jun 14, 2012	25.93	26.98	25.63	26.94	10,153,158	+1.12(+4.34%)
Jun 13, 2012	26.44	26.59	25.63	25.82	5,977,312	-0.75(-2.82%)
Jun 12, 2012	26.56	26.84	26.20	26.57	4,563,947	+0.18(+0.68%)
Jun 11, 2012	27.36	27.53	26.36	26.39	4,966,597	-0.70(-2.58%)
Jun 08, 2012	27.00	27.23	26.55	27.09	6,122,915	-0.13(-0.48%)
Jun 07, 2012	28.67	28.78	27.18	27.22	5,952,180	-0.92(-3.27%)
Jun 06, 2012	28.09	28.67	27.77	28.14	4,424,536	+0.60(+2.18%)
Jun 05, 2012	27.10	27.71	26.98	27.54	3,275,489	+0.32(+1.18%)
Jun 04, 2012	27.39	27.75	26.59	27.22	6,168,308	-0.21(-0.77%)
Jun 01, 2012	27.41	27.88	26.89	27.43	5,885,156	-0.60(-2.14%)
May 31, 2012	28.19	28.27	27.16	28.03	6,692,136	-0.11(-0.39%)
May 30, 2012	29.36	29.36	28.03	28.14	4,334,175	-1.59(-5.35%)
May 29, 2012	29.24	30.10	29.18	29.73	3,588,697	+0.96(+3.34%)
May 25, 2012	28.90	29.25	28.44	28.77	5,297,010	-0.07(-0.24%)
May 24, 2012	29.80	29.80	28.36	28.84	5,641,159	-0.75(-2.53%)
May 23, 2012	28.85	29.66	28.34	29.59	5,569,424	+0.38(+1.30%)
May 22, 2012	29.67	30.44	28.97	29.21	4,926,719	-0.44(-1.48%)
May 21, 2012	29.20	29.86	29.15	29.65	4,711,876	+0.54(+1.86%)
May 18, 2012	29.17	29.82	28.91	29.11	5,987,470	+0.22(+0.76%)
May 17, 2012	28.91	29.55	28.73	28.89	5,354,373	+0.08(+0.28%)
May 16, 2012	28.74	29.61	28.55	28.81	5,423,749	+0.18(+0.63%)
May 15, 2012	30.00	30.12	28.55	28.63	7,661,254	-1.34(-4.47%)
May 14, 2012	30.10	30.36	29.84	29.97	4,644,201	-0.43(-1.41%)
May 11, 2012	30.45	30.98	30.16	30.40	4,666,378	-0.34(-1.11%)
May 10, 2012	31.06	31.63	30.49	30.74	7,113,489	-0.07(-0.23%)
May 09, 2012	29.09	31.47	28.91	30.81	13,412,485	+1.22(+4.12%)
May 08, 2012	28.57	29.70	28.21	29.59	9,686,372	+0.76(+2.64%)
May 07, 2012	28.68	29.11	28.21	28.83	8,921,654	+0.10(+0.35%)
May 04, 2012	29.88	30.63	28.26	28.73	14,730,649	-2.23(-7.20%)
May 03, 2012	31.48	31.78	30.75	30.96	6,512,378	-0.19(-0.61%)
May 02, 2012	32.14	32.29	30.94	31.15	7,550,201	-1.31(-4.04%)

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.