Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	41.07	42.34	40.92	41.13	5,187,854	-0.04(-0.10%)
Jul 30, 2012	42.44	42.75	40.56	41.17	5,773,328	-1.27(-2.99%)
Jul 27, 2012	41.92	42.64	41.21	42.44	5,102,801	+0.93(+2.25%)
Jul 26, 2012	40.50	42.23	40.38	41.51	7,695,152	+1.78(+4.47%)
Jul 25, 2012	39.44	40.52	39.31	39.73	6,143,996	+0.07(+0.19%)
Jul 24, 2012	40.38	41.23	39.30	39.66	8,877,082	-0.23(-0.56%)
Jul 23, 2012	38.21	40.19	37.95	39.88	10,379,823	+1.18(+3.05%)
Jul 20, 2012	39.19	40.45	38.51	38.70	24,127,872	+3.62(+10.32%)
Jul 19, 2012	34.45	35.53	34.18	35.08	9,322,692	+0.82(+2.39%)
Jul 18, 2012	32.89	34.91	32.75	34.26	6,631,545	+0.92(+2.76%)
Jul 17, 2012	32.97	33.45	32.08	33.34	5,518,295	+0.53(+1.62%)
Jul 16, 2012	32.33	33.07	32.26	32.81	4,429,248	-0.61(-1.83%)
Jul 14, 2012	33.36	33.61	33.02	33.42	3,625,537	+0.00(+0.00%)
Jul 13, 2012	33.36	33.61	33.02	33.42	3,625,537	+0.01(+0.03%)
Jul 12, 2012	33.69	33.84	32.63	33.41	5,432,572	-0.58(-1.71%)
Jul 11, 2012	34.80	34.95	33.67	33.99	6,200,018	-0.67(-1.93%)
Jul 10, 2012	36.16	36.50	34.38	34.66	6,594,640	-1.53(-4.23%)
Jul 09, 2012	36.70	36.85	36.06	36.19	2,885,482	-0.52(-1.42%)
Jul 06, 2012	36.31	36.82	36.10	36.71	3,732,461	+0.09(+0.25%)
Jul 05, 2012	36.82	37.06	36.05	36.62	4,212,186	-0.50(-1.35%)
Jul 03, 2012	36.94	37.39	36.61	37.12	2,192,839	+0.21(+0.57%)
Jul 02, 2012	36.60	37.05	36.03	36.91	4,325,864	+0.46(+1.26%)
Jun 30, 2012	35.33	36.51	35.15	36.45	5,687,957	-0.03(-0.08%)
Jun 29, 2012	35.33	36.51	35.15	36.48	5,775,745	+1.78(+5.13%)
Jun 28, 2012	35.16	35.30	34.00	34.70	6,538,358	-0.71(-2.01%)
Jun 27, 2012	36.29	36.50	35.29	35.41	6,209,618	-0.86(-2.37%)
Jun 26, 2012	35.96	36.45	35.61	36.27	4,144,137	+0.40(+1.12%)
Jun 25, 2012	36.88	37.25	35.70	35.87	4,907,263	-0.49(-1.35%)
Jun 22, 2012	36.15	36.52	36.00	36.36	3,207,672	+0.36(+1.00%)
Jun 21, 2012	37.26	37.40	35.94	36.00	4,575,054	-1.47(-3.92%)
Jun 20, 2012	37.36	37.64	36.89	37.47	3,264,172	+0.30(+0.81%)
Jun 19, 2012	37.23	37.46	36.95	37.17	4,736,215	+0.34(+0.92%)
Jun 18, 2012	36.61	37.23	36.26	36.83	4,045,015	-0.02(-0.05%)
Jun 15, 2012	35.34	36.87	35.31	36.85	6,981,974	+1.30(+3.66%)
Jun 14, 2012	36.05	36.11	35.10	35.55	4,282,759	-0.47(-1.30%)
Jun 13, 2012	35.73	36.44	35.48	36.02	5,542,564	+0.07(+0.19%)
Jun 12, 2012	34.95	36.57	34.89	35.95	10,450,129	+1.33(+3.84%)
Jun 11, 2012	35.90	36.12	34.56	34.62	5,317,652	-0.81(-2.29%)
Jun 08, 2012	34.77	35.64	34.57	35.43	4,362,332	+0.30(+0.85%)
Jun 07, 2012	35.69	36.31	35.05	35.13	9,138,986	+0.04(+0.11%)
Jun 06, 2012	33.74	35.20	33.64	35.09	8,360,437	+1.68(+5.03%)
Jun 05, 2012	31.99	33.68	31.96	33.41	7,850,919	+1.75(+5.53%)
Jun 04, 2012	31.35	31.77	31.02	31.66	3,781,360	+0.43(+1.38%)
Jun 02, 2012	31.72	32.15	30.99	31.23	5,809,542	+0.00(+0.00%)
Jun 01, 2012	31.72	32.15	30.99	31.23	5,863,962	-1.47(-4.50%)
May 31, 2012	33.78	33.82	32.57	32.70	6,383,945	-0.92(-2.74%)
May 30, 2012	34.04	34.12	33.33	33.62	4,319,307	-0.83(-2.41%)
May 29, 2012	34.01	34.69	33.89	34.45	4,789,269	+0.72(+2.13%)
May 25, 2012	32.39	33.97	32.32	33.73	6,759,364	+1.48(+4.59%)
May 24, 2012	32.88	33.02	31.86	32.25	4,723,377	-0.67(-2.04%)
May 23, 2012	32.17	33.07	31.95	32.92	5,449,368	+0.30(+0.92%)
May 22, 2012	32.59	32.94	32.17	32.62	4,460,096	+0.06(+0.18%)
May 21, 2012	31.71	32.76	31.58	32.56	5,438,561	+1.04(+3.30%)
May 18, 2012	32.26	32.28	31.34	31.52	7,036,678	-0.83(-2.57%)
May 17, 2012	33.71	33.83	32.33	32.35	8,258,255	-1.11(-3.32%)
May 16, 2012	35.27	35.30	33.44	33.46	11,407,811	-1.59(-4.54%)
May 15, 2012	35.65	35.97	34.86	35.05	3,961,963	-0.74(-2.07%)
May 14, 2012	35.50	36.30	35.43	35.79	4,959,379	+0.09(+0.25%)
May 11, 2012	35.64	36.41	35.25	35.70	4,520,986	+0.12(+0.34%)
May 10, 2012	36.36	36.65	35.41	35.58	4,307,627	-0.43(-1.19%)
May 09, 2012	34.96	36.29	34.50	36.01	5,409,649	+0.54(+1.52%)
May 08, 2012	35.54	35.79	34.65	35.47	5,375,426	-0.42(-1.17%)
May 07, 2012	35.60	36.23	35.60	35.89	3,929,334	-0.05(-0.14%)
May 04, 2012	36.40	36.65	35.66	35.94	7,009,154	-0.69(-1.88%)
May 03, 2012	37.34	37.64	36.53	36.63	6,255,810	-0.81(-2.16%)
May 02, 2012	37.01	37.75	37.01	37.44	5,764,362	+0.04(+0.11%)

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.