Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	29.78	29.96	29.71	29.85	5,231,885	+0.15(+0.50%)
Jul 30, 2012	29.78	29.95	29.64	29.70	2,968,120	-0.14(-0.47%)
Jul 27, 2012	29.50	29.98	29.38	29.84	7,046,918	+0.50(+1.71%)
Jul 26, 2012	29.27	29.45	29.05	29.34	7,469,085	+0.38(+1.33%)
Jul 25, 2012	29.30	29.44	28.93	28.96	5,279,296	-0.18(-0.63%)
Jul 24, 2012	29.38	29.50	28.96	29.14	4,988,478	-0.22(-0.76%)
Jul 23, 2012	29.16	29.53	28.79	29.36	6,013,881	-0.27(-0.90%)
Jul 20, 2012	30.48	30.53	29.57	29.63	6,663,375	-1.08(-3.51%)
Jul 19, 2012	30.71	30.99	30.49	30.71	5,776,778	-0.05(-0.17%)
Jul 18, 2012	30.34	30.84	30.07	30.76	7,278,950	+0.21(+0.68%)
Jul 17, 2012	31.68	31.68	30.32	30.55	12,604,248	-2.08(-6.37%)
Jul 16, 2012	32.56	32.68	32.16	32.63	3,706,691	+0.02(+0.07%)
Jul 13, 2012	31.81	32.64	31.77	32.61	4,509,826	+0.97(+3.06%)
Jul 12, 2012	31.71	31.84	31.52	31.64	5,081,081	-0.30(-0.93%)
Jul 11, 2012	31.94	32.13	31.75	31.94	4,854,565	+0.01(+0.05%)
Jul 10, 2012	31.87	32.53	31.75	31.92	3,475,061	-0.36(-1.12%)
Jul 09, 2012	32.05	32.50	31.88	32.28	2,749,656	-0.27(-0.84%)
Jul 06, 2012	32.70	33.09	32.44	32.56	3,705,495	-0.56(-1.70%)
Jul 05, 2012	32.96	33.33	32.73	33.12	3,871,724	-0.08(-0.24%)
Jul 03, 2012	32.93	33.28	32.85	33.20	2,131,205	+0.14(+0.42%)
Jul 02, 2012	32.98	33.28	32.64	33.06	3,095,460	+0.06(+0.18%)
Jun 29, 2012	32.74	33.14	32.52	33.00	6,235,100	+1.09(+3.40%)
Jun 28, 2012	31.43	31.94	31.17	31.91	3,517,251	+0.31(+0.98%)
Jun 27, 2012	31.40	31.70	31.04	31.60	4,012,015	+0.36(+1.15%)
Jun 26, 2012	31.33	31.47	31.06	31.24	3,039,093	+0.00(+0.00%)
Jun 25, 2012	31.80	31.81	31.22	31.24	3,664,414	-1.04(-3.21%)
Jun 22, 2012	31.92	32.30	31.82	32.28	6,033,600	+0.57(+1.79%)
Jun 21, 2012	32.40	32.46	31.62	31.71	5,975,960	-0.56(-1.73%)
Jun 20, 2012	32.70	32.84	32.02	32.27	6,290,750	-0.38(-1.17%)
Jun 19, 2012	32.22	32.77	32.09	32.65	3,514,382	+0.60(+1.86%)
Jun 18, 2012	32.18	32.18	31.96	32.06	4,719,121	-0.18(-0.55%)
Jun 15, 2012	32.04	32.27	31.87	32.23	5,098,132	+0.40(+1.27%)
Jun 14, 2012	31.89	32.03	31.50	31.83	6,993,292	-0.01(-0.05%)
Jun 13, 2012	31.72	32.23	31.64	31.85	5,554,110	-0.07(-0.23%)
Jun 12, 2012	31.51	31.94	31.37	31.92	6,288,713	+0.46(+1.47%)
Jun 11, 2012	31.32	31.79	31.18	31.46	8,617,747	+0.46(+1.49%)
Jun 08, 2012	30.77	30.99	30.53	30.99	6,281,225	+0.23(+0.74%)
Jun 07, 2012	30.72	30.98	30.58	30.76	6,337,575	+0.54(+1.78%)
Jun 06, 2012	29.67	30.34	29.57	30.23	4,033,000	+0.93(+3.16%)
Jun 05, 2012	28.93	29.46	28.91	29.30	5,237,795	+0.25(+0.86%)
Jun 04, 2012	29.27	29.49	28.87	29.05	5,297,814	-0.26(-0.90%)
Jun 01, 2012	29.69	29.77	29.30	29.32	6,371,412	-0.98(-3.23%)
May 31, 2012	30.56	30.68	29.90	30.29	6,884,000	-0.31(-1.01%)
May 30, 2012	30.99	31.00	30.45	30.60	4,834,330	-0.69(-2.21%)
May 29, 2012	30.89	31.32	30.87	31.29	3,974,076	+0.58(+1.89%)
May 25, 2012	30.50	30.93	30.50	30.71	3,189,592	+0.04(+0.12%)
May 24, 2012	30.83	30.87	30.35	30.68	3,173,247	-0.12(-0.41%)
May 23, 2012	30.18	30.85	30.01	30.80	4,878,662	+0.34(+1.11%)
May 22, 2012	30.67	31.06	30.28	30.46	6,686,347	-0.15(-0.48%)
May 21, 2012	30.27	30.73	30.09	30.61	3,825,519	+0.40(+1.31%)
May 18, 2012	30.66	30.90	30.10	30.21	6,175,757	-0.29(-0.96%)
May 17, 2012	30.69	31.07	30.50	30.51	5,815,450	-0.22(-0.72%)
May 16, 2012	31.62	31.91	30.72	30.73	6,370,037	-0.72(-2.29%)
May 15, 2012	31.10	31.77	31.03	31.45	5,998,267	+0.25(+0.80%)
May 14, 2012	31.83	31.96	31.18	31.20	7,715,148	-0.83(-2.59%)
May 11, 2012	31.81	32.35	31.62	32.03	5,311,511	-0.24(-0.75%)
May 10, 2012	32.46	32.68	32.20	32.27	4,273,418	+0.18(+0.55%)
May 09, 2012	32.48	32.51	31.99	32.09	6,120,721	-0.79(-2.41%)
May 08, 2012	32.93	33.25	32.62	32.89	5,203,294	-0.39(-1.17%)
May 07, 2012	33.13	33.59	33.07	33.28	3,730,192	+0.06(+0.18%)
May 04, 2012	33.68	33.91	32.98	33.22	5,365,679	-0.65(-1.91%)
May 03, 2012	34.00	34.20	33.79	33.87	4,244,716	-0.07(-0.20%)
May 02, 2012	33.95	34.09	33.78	33.93	3,299,558	-0.29(-0.84%)

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.