Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	39.05	39.43	38.47	38.57	1,262,005	-0.63(-1.61%)
Jul 30, 2012	40.56	40.56	39.08	39.20	1,579,273	-0.25(-0.63%)
Jul 27, 2012	37.90	39.75	37.68	39.45	1,305,490	+1.80(+4.78%)
Jul 26, 2012	37.37	37.74	37.28	37.65	1,392,580	+1.04(+2.84%)
Jul 25, 2012	36.68	37.15	36.35	36.61	740,005	+0.21(+0.58%)
Jul 24, 2012	37.36	37.44	36.07	36.40	581,140	-0.88(-2.36%)
Jul 23, 2012	36.99	37.50	36.45	37.28	589,763	-0.61(-1.61%)
Jul 20, 2012	38.29	38.54	37.83	37.89	967,346	-0.87(-2.24%)
Jul 19, 2012	38.34	39.01	38.00	38.76	1,022,082	+0.36(+0.94%)
Jul 18, 2012	37.27	38.67	37.27	38.40	734,388	+0.96(+2.56%)
Jul 17, 2012	37.26	37.59	36.83	37.44	422,607	+0.36(+0.97%)
Jul 16, 2012	37.13	37.18	36.53	37.08	617,607	-0.16(-0.43%)
Jul 13, 2012	36.50	37.41	36.48	37.24	545,417	+0.78(+2.14%)
Jul 12, 2012	36.47	36.70	36.16	36.46	884,604	-0.27(-0.74%)
Jul 11, 2012	37.18	37.18	36.51	36.73	712,578	-0.33(-0.89%)
Jul 10, 2012	37.84	38.07	36.79	37.06	883,724	-0.57(-1.51%)
Jul 09, 2012	37.39	37.71	37.20	37.63	471,036	+0.12(+0.32%)
Jul 06, 2012	37.46	37.68	37.21	37.51	530,230	-0.47(-1.24%)
Jul 05, 2012	38.30	38.50	37.90	37.98	534,823	-0.46(-1.20%)
Jul 03, 2012	37.61	38.54	37.53	38.44	321,950	+0.79(+2.10%)
Jul 02, 2012	37.86	38.11	37.40	37.65	773,246	-0.21(-0.55%)
Jun 29, 2012	37.33	37.86	37.02	37.86	1,205,844	+1.33(+3.64%)
Jun 28, 2012	35.51	36.58	35.42	36.53	946,071	+0.62(+1.73%)
Jun 27, 2012	35.11	35.97	35.03	35.91	750,117	+1.01(+2.89%)
Jun 26, 2012	34.52	35.07	34.43	34.90	1,399,610	+0.40(+1.16%)
Jun 25, 2012	34.90	35.09	33.61	34.50	1,669,876	-0.90(-2.54%)
Jun 22, 2012	35.32	35.55	35.08	35.40	859,292	+0.28(+0.80%)
Jun 21, 2012	36.24	36.35	35.07	35.12	1,041,236	-1.04(-2.88%)
Jun 20, 2012	36.42	36.71	35.64	36.16	903,790	-0.55(-1.50%)
Jun 19, 2012	36.00	36.79	36.00	36.71	990,130	+0.80(+2.23%)
Jun 18, 2012	35.65	36.05	35.50	35.91	583,296	-0.03(-0.08%)
Jun 15, 2012	35.76	35.96	35.37	35.94	976,715	+0.36(+1.01%)
Jun 14, 2012	35.41	35.76	35.20	35.58	948,810	+0.23(+0.65%)
Jun 13, 2012	35.76	35.76	35.12	35.35	1,065,791	-0.51(-1.42%)
Jun 12, 2012	35.65	35.98	35.26	35.86	1,237,898	+0.28(+0.79%)
Jun 11, 2012	36.88	36.93	35.54	35.58	777,327	-0.86(-2.36%)
Jun 08, 2012	35.97	36.46	35.62	36.44	1,152,771	+0.23(+0.64%)
Jun 07, 2012	37.02	37.57	36.14	36.21	813,371	-0.24(-0.66%)
Jun 06, 2012	35.97	36.72	35.83	36.45	840,944	+0.87(+2.45%)
Jun 05, 2012	34.26	35.59	34.24	35.58	1,367,087	+1.18(+3.43%)
Jun 04, 2012	34.99	35.12	34.21	34.40	1,452,785	-0.55(-1.57%)
Jun 01, 2012	34.78	35.40	34.78	34.95	1,603,535	-0.57(-1.60%)
May 31, 2012	36.07	36.11	35.16	35.52	1,845,839	-0.57(-1.58%)
May 30, 2012	36.94	36.94	35.95	36.09	1,216,221	-1.35(-3.61%)
May 29, 2012	37.31	37.71	37.22	37.44	828,495	+0.48(+1.30%)
May 25, 2012	37.00	37.30	36.80	36.96	729,461	-0.07(-0.19%)
May 24, 2012	37.04	37.16	36.49	37.03	932,937	+0.04(+0.11%)
May 23, 2012	36.16	37.08	35.84	36.99	1,041,207	+0.47(+1.29%)
May 22, 2012	37.14	37.37	36.25	36.52	1,051,701	-0.44(-1.19%)
May 21, 2012	36.10	37.15	36.09	36.96	1,153,983	+0.82(+2.27%)
May 18, 2012	36.68	36.76	36.00	36.14	1,188,360	-0.31(-0.85%)
May 17, 2012	37.15	37.35	36.45	36.45	1,473,533	-0.68(-1.83%)
May 16, 2012	37.97	38.10	37.13	37.13	1,552,942	-0.46(-1.22%)
May 15, 2012	37.90	38.42	37.47	37.59	1,284,414	-0.66(-1.73%)
May 14, 2012	38.25	38.66	38.21	38.25	666,052	-0.61(-1.57%)
May 11, 2012	38.71	39.36	38.52	38.86	757,058	-0.12(-0.31%)
May 10, 2012	39.77	39.97	38.84	38.98	1,156,297	-0.31(-0.79%)
May 09, 2012	38.15	39.58	38.11	39.29	1,497,242	+0.15(+0.38%)
May 08, 2012	39.01	39.24	38.29	39.14	1,158,407	-0.15(-0.38%)
May 07, 2012	39.46	39.95	39.07	39.29	1,054,191	-0.26(-0.66%)
May 04, 2012	40.55	40.80	39.20	39.55	1,822,717	-1.36(-3.32%)
May 03, 2012	41.74	41.74	40.58	40.91	2,180,973	-0.89(-2.13%)
May 02, 2012	41.67	42.01	41.07	41.80	1,510,102	-0.06(-0.14%)

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.