Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	38.16	38.22	37.75	37.75	34,694	-1.21(-3.11%)
Jul 30, 2012	39.17	39.21	38.85	38.96	6,501	-0.15(-0.38%)
Jul 27, 2012	39.04	39.39	38.91	39.11	2,836	+0.43(+1.11%)
Jul 26, 2012	38.37	38.73	38.37	38.68	1,296	+1.21(+3.23%)
Jul 25, 2012	37.35	37.47	37.35	37.47	600	+0.28(+0.75%)
Jul 24, 2012	37.19	37.19	37.19	37.19	109	+0.04(+0.11%)
Jul 23, 2012	37.03	37.15	37.03	37.15	850	-0.75(-1.98%)
Jul 20, 2012	38.39	38.39	37.90	37.90	610	-1.00(-2.57%)
Jul 19, 2012	38.69	39.00	38.51	38.90	3,459	+0.86(+2.26%)
Jul 18, 2012	38.04	38.04	38.04	38.04	344	+0.24(+0.63%)
Jul 17, 2012	37.50	37.80	37.50	37.80	656	+0.00(+0.00%)
Jul 16, 2012	37.69	37.80	37.69	37.80	410	-0.10(-0.26%)
Jul 14, 2012	37.98	38.11	37.90	37.90	1,823	+0.00(+0.00%)
Jul 13, 2012	37.98	38.11	37.90	37.90	1,823	+0.84(+2.27%)
Jul 12, 2012	36.85	37.29	36.84	37.06	2,809	+0.59(+1.62%)
Jul 11, 2012	36.33	36.59	36.10	36.47	1,496	-0.18(-0.49%)
Jul 10, 2012	36.78	36.78	36.65	36.65	242	+1.04(+2.92%)
Jul 09, 2012	35.45	35.80	35.35	35.61	12,046	+0.75(+2.15%)
Jul 06, 2012	35.68	35.68	31.61	34.86	70,282	-1.28(-3.54%)
Jul 05, 2012	35.66	36.14	35.64	36.14	10,337	-1.13(-3.03%)
Jul 03, 2012	36.98	37.29	36.89	37.27	8,705	+0.53(+1.44%)
Jul 02, 2012	36.50	37.07	36.29	36.74	2,505	+0.83(+2.31%)
Jun 29, 2012	35.62	35.91	35.62	35.91	2,258	+0.96(+2.75%)
Jun 28, 2012	34.46	34.99	34.40	34.95	5,240	+0.46(+1.33%)
Jun 27, 2012	33.88	34.49	33.87	34.49	1,721	+1.85(+5.67%)
Jun 26, 2012	32.64	32.64	32.64	32.64	1,448	-0.45(-1.36%)
Jun 22, 2012		33.09	33.09	33.09	0	-0.72(-2.13%)
Jun 21, 2012	34.14	34.14	33.81	33.81	2,500	-0.35(-1.02%)
Jun 20, 2012	33.74	34.16	33.70	34.16	1,120	-0.28(-0.81%)
Jun 19, 2012	34.05	34.45	33.90	34.44	2,060	+1.11(+3.33%)
Jun 18, 2012	33.10	33.70	33.10	33.33	7,239	-0.02(-0.06%)
Jun 15, 2012	33.00	33.59	33.00	33.35	2,682	+0.56(+1.71%)
Jun 14, 2012	32.64	32.84	32.64	32.79	456	-0.16(-0.49%)
Jun 13, 2012	32.75	33.14	32.75	32.95	5,478	+0.30(+0.92%)
Jun 12, 2012	32.65	32.65	32.65	32.65	200	+0.24(+0.74%)
Jun 10, 2012		32.41	32.41	32.41	0	+0.00(+0.00%)
Jun 08, 2012	31.93	32.41	31.69	32.41	12,974	-0.37(-1.13%)
Jun 07, 2012	32.60	32.78	32.30	32.78	5,409	+0.90(+2.82%)
Jun 06, 2012	31.14	31.89	31.14	31.88	2,387	+0.42(+1.34%)
Jun 05, 2012	31.46	31.46	31.46	31.46	140	+0.17(+0.54%)
Jun 04, 2012	30.91	31.29	30.91	31.29	1,909	+0.15(+0.48%)
Jun 01, 2012	31.17	31.17	31.14	31.14	11,923	-0.55(-1.74%)
May 31, 2012	31.35	31.69	31.12	31.69	2,964	+0.71(+2.29%)
May 30, 2012	31.56	31.56	30.98	30.98	2,031	-1.33(-4.12%)
May 29, 2012	32.20	32.31	31.93	32.31	2,856	+1.45(+4.70%)
May 25, 2012	30.99	30.99	30.81	30.86	2,353	-1.03(-3.23%)
May 24, 2012	32.00	32.25	31.89	31.89	721	-0.90(-2.74%)
May 23, 2012	32.75	32.79	32.20	32.79	4,885	-0.76(-2.27%)
May 22, 2012	33.75	33.90	33.55	33.55	5,927	-0.38(-1.12%)
May 21, 2012	33.24	33.93	33.24	33.93	1,050	+0.53(+1.59%)
May 18, 2012	33.88	33.88	33.40	33.40	839	-0.90(-2.62%)
May 17, 2012	34.45	34.68	34.30	34.30	3,022	-0.73(-2.08%)
May 16, 2012	34.95	35.03	34.95	35.03	2,164	-0.32(-0.91%)
May 15, 2012	35.63	35.63	35.35	35.35	6,233	+0.03(+0.08%)
May 14, 2012	35.30	35.48	35.21	35.32	1,900	-0.78(-2.16%)
May 11, 2012	36.16	36.16	35.91	36.10	3,700	-0.30(-0.82%)
May 10, 2012	36.06	36.45	36.06	36.40	6,028	+0.05(+0.14%)
May 09, 2012	36.19	36.49	36.19	36.35	1,069	+0.66(+1.85%)
May 08, 2012	35.70	35.80	35.27	35.69	2,853	-0.61(-1.68%)
May 07, 2012	36.15	36.30	36.15	36.30	383	+0.21(+0.58%)
May 04, 2012	35.82	36.09	35.82	36.09	6,310	-1.56(-4.14%)
May 03, 2012	37.90	38.06	37.47	37.65	67,300	-0.45(-1.18%)
May 02, 2012	38.10	38.30	38.01	38.10	11,059	+0.41(+1.09%)

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.