Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	40.05	40.22	39.86	39.88	1,250,597	+0.25(+0.62%)
Jul 30, 2012	39.71	39.90	39.55	39.63	500,264	-0.03(-0.07%)
Jul 27, 2012	39.35	39.67	39.30	39.66	1,040,517	+0.47(+1.19%)
Jul 26, 2012	39.09	39.29	39.05	39.19	1,345,497	+0.63(+1.64%)
Jul 25, 2012	38.63	38.70	38.42	38.56	707,282	+0.16(+0.43%)
Jul 24, 2012	38.50	38.50	38.11	38.39	1,560,036	+0.11(+0.29%)
Jul 23, 2012	37.80	38.37	37.54	38.28	1,036,124	-0.34(-0.89%)
Jul 20, 2012	38.80	38.81	38.55	38.63	1,152,710	+0.03(+0.07%)
Jul 19, 2012	38.55	38.73	38.50	38.60	1,082,525	+0.27(+0.72%)
Jul 18, 2012	37.90	38.36	37.90	38.33	1,021,640	+0.09(+0.23%)
Jul 17, 2012	38.26	38.40	38.02	38.24	993,996	+0.23(+0.60%)
Jul 16, 2012	37.95	38.09	37.72	38.01	529,796	-0.05(-0.13%)
Jul 13, 2012	37.70	38.17	37.70	38.06	745,146	+0.61(+1.63%)
Jul 12, 2012	37.41	37.52	37.15	37.45	1,068,349	-0.69(-1.82%)
Jul 11, 2012	38.24	38.28	37.98	38.14	989,784	+0.38(+1.00%)
Jul 10, 2012	38.11	38.30	37.67	37.76	932,120	+0.03(+0.07%)
Jul 09, 2012	37.76	37.82	37.67	37.74	786,150	+0.13(+0.35%)
Jul 06, 2012	37.65	37.87	37.57	37.61	664,316	-0.27(-0.72%)
Jul 05, 2012	38.09	38.09	37.74	37.88	1,126,500	-0.58(-1.50%)
Jul 03, 2012	38.09	38.46	38.06	38.46	1,080,713	+0.87(+2.32%)
Jul 02, 2012	37.50	37.63	37.40	37.58	628,834	+0.08(+0.20%)
Jun 29, 2012	37.45	37.65	37.16	37.51	1,596,598	+0.90(+2.45%)
Jun 28, 2012	36.67	36.74	36.33	36.61	1,236,104	-0.44(-1.19%)
Jun 27, 2012	36.86	37.23	36.86	37.05	1,807,466	+0.63(+1.73%)
Jun 26, 2012	36.46	36.59	36.29	36.42	1,369,394	+0.49(+1.36%)
Jun 25, 2012	36.08	36.12	35.84	35.93	1,165,334	+0.19(+0.54%)
Jun 22, 2012	35.88	35.88	35.49	35.74	780,521	+0.13(+0.37%)
Jun 21, 2012	36.30	36.34	35.56	35.61	1,466,818	-0.73(-2.00%)
Jun 20, 2012	36.60	36.61	36.14	36.34	855,302	-0.30(-0.82%)
Jun 19, 2012	36.49	36.79	36.41	36.64	1,419,080	+0.82(+2.30%)
Jun 18, 2012	35.81	36.01	35.68	35.81	1,183,366	+0.50(+1.42%)
Jun 15, 2012	35.11	35.35	35.11	35.31	1,109,645	+0.40(+1.14%)
Jun 14, 2012	34.81	35.01	34.68	34.92	711,387	-0.15(-0.43%)
Jun 13, 2012	35.07	35.31	35.02	35.07	1,006,941	-0.05(-0.16%)
Jun 12, 2012	34.92	35.15	34.84	35.12	1,053,763	+0.62(+1.79%)
Jun 11, 2012	34.96	34.98	34.49	34.50	1,063,200	-0.12(-0.34%)
Jun 08, 2012	34.58	34.73	34.41	34.62	1,372,414	-0.47(-1.33%)
Jun 07, 2012	35.52	35.59	34.98	35.09	1,107,309	+0.08(+0.24%)
Jun 06, 2012	34.81	35.09	34.24	35.00	1,554,326	+0.82(+2.39%)
Jun 05, 2012	33.95	34.25	33.87	34.19	1,020,907	+0.08(+0.24%)
Jun 04, 2012	33.99	34.26	33.96	34.11	1,083,315	+0.02(+0.06%)
Jun 01, 2012	34.28	34.44	34.06	34.09	1,330,733	-0.72(-2.07%)
May 31, 2012	34.75	34.87	34.51	34.81	1,051,702	-0.10(-0.29%)
May 30, 2012	34.90	35.06	34.76	34.91	926,493	-0.62(-1.74%)
May 29, 2012	35.52	35.61	35.27	35.53	1,102,917	+0.54(+1.55%)
May 25, 2012	34.94	35.07	34.85	34.98	1,627,241	+0.00(+0.00%)
May 24, 2012	35.56	35.59	34.82	34.98	2,700,934	-1.16(-3.21%)
May 23, 2012	36.05	36.16	35.81	36.14	1,372,264	-0.10(-0.27%)
May 22, 2012	36.47	36.52	36.12	36.24	1,229,852	+0.03(+0.09%)
May 21, 2012	36.15	36.22	36.09	36.21	1,661,209	+0.20(+0.55%)
May 18, 2012	36.10	36.23	35.93	36.01	1,079,486	-0.08(-0.23%)
May 17, 2012	36.57	36.65	36.09	36.09	1,455,638	-0.46(-1.27%)
May 16, 2012	36.71	37.05	36.55	36.55	1,834,056	-0.83(-2.21%)
May 15, 2012	37.58	37.62	37.28	37.38	1,657,128	+0.13(+0.36%)
May 14, 2012	37.51	37.61	37.22	37.24	1,083,532	-0.50(-1.32%)
May 11, 2012	37.57	37.85	37.47	37.74	1,049,483	-0.39(-1.02%)
May 10, 2012	38.32	38.43	38.07	38.13	1,461,307	+0.05(+0.14%)
May 09, 2012	38.07	38.25	37.96	38.08	1,664,688	+0.60(+1.60%)
May 08, 2012	37.85	37.98	37.24	37.48	1,518,577	-0.73(-1.92%)
May 07, 2012	38.10	38.35	38.09	38.21	1,076,560	+0.27(+0.71%)
May 04, 2012	38.24	38.33	37.90	37.94	1,602,249	-0.28(-0.74%)
May 03, 2012	38.45	38.49	38.16	38.22	1,736,860	+0.49(+1.30%)
May 02, 2012	37.61	37.81	37.50	37.73	1,555,117	+0.37(+0.99%)

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.