Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	35.88	35.85	34.65	34.65	18,067	-0.76(-2.15%)
Jul 30, 2012	35.48	35.58	35.25	35.41	12,660	+0.12(+0.34%)
Jul 27, 2012	35.99	36.02	35.25	35.29	86,465	-0.46(-1.29%)
Jul 26, 2012	34.80	35.75	34.42	35.75	15,050	+0.95(+2.73%)
Jul 25, 2012	35.84	36.00	34.80	34.80	9,247	-0.85(-2.38%)
Jul 24, 2012	36.50	36.50	35.65	35.65	6,536	-0.84(-2.30%)
Jul 23, 2012	36.76	36.76	36.20	36.49	9,031	-0.21(-0.57%)
Jul 20, 2012	36.70	36.70	36.64	36.70	1,186	+0.32(+0.88%)
Jul 19, 2012	37.05	37.05	36.38	36.38	15,335	-0.28(-0.76%)
Jul 18, 2012	36.88	36.98	36.33	36.66	5,744	-0.34(-0.92%)
Jul 17, 2012	37.01	37.13	36.80	37.00	3,045	-0.38(-1.02%)
Jul 16, 2012	36.53	37.39	36.53	37.38	2,831	+0.53(+1.44%)
Jul 13, 2012	37.45	37.65	36.52	36.85	16,794	-0.56(-1.50%)
Jul 12, 2012	38.47	38.47	37.30	37.41	3,755	-0.64(-1.68%)
Jul 11, 2012	37.80	38.33	37.60	38.05	6,144	+0.05(+0.13%)
Jul 10, 2012	38.00	38.10	37.75	38.00	12,169	+0.01(+0.03%)
Jul 09, 2012	37.85	38.03	37.76	37.99	84,956	+0.01(+0.03%)
Jul 06, 2012	38.00	38.10	37.97	37.98	6,363	-0.22(-0.58%)
Jul 05, 2012	39.49	39.49	37.81	38.20	6,967	-0.80(-2.05%)
Jul 04, 2012	38.76	39.50	38.76	39.00	4,584	+0.60(+1.56%)
Jul 03, 2012	37.07	38.98	37.07	38.40	10,495	+1.05(+2.81%)
Jun 29, 2012		37.35	37.35	37.35	0	+0.85(+2.33%)
Jun 28, 2012	36.70	36.80	36.49	36.50	10,781	-0.30(-0.82%)
Jun 27, 2012	35.84	36.80	35.82	36.80	34,619	+0.96(+2.68%)
Jun 26, 2012	36.66	36.95	35.84	35.84	6,678	-0.66(-1.81%)
Jun 25, 2012	36.64	36.72	36.50	36.50	3,957	-0.36(-0.98%)
Jun 22, 2012	36.56	36.90	36.33	36.86	38,494	+0.01(+0.03%)
Jun 21, 2012	36.34	36.85	36.31	36.85	17,979	+0.29(+0.79%)
Jun 20, 2012	36.50	36.57	36.38	36.56	2,580	+0.15(+0.41%)
Jun 19, 2012	35.96	36.85	35.96	36.41	8,054	+0.70(+1.96%)
Jun 18, 2012	35.00	36.18	34.81	35.71	8,152	+0.91(+2.61%)
Jun 15, 2012	35.69	35.97	34.50	34.80	89,910	-0.94(-2.63%)
Jun 14, 2012	36.55	36.55	35.74	35.74	4,082	-0.38(-1.05%)
Jun 13, 2012	36.14	36.26	35.95	36.12	75,987	+0.00(+0.00%)
Jun 12, 2012	35.96	36.24	35.96	36.12	9,046	+0.02(+0.06%)
Jun 11, 2012	36.63	36.79	36.00	36.10	15,791	+0.19(+0.53%)
Jun 08, 2012	36.49	36.49	35.79	35.91	13,495	-0.66(-1.80%)
Jun 07, 2012	36.83	36.90	36.56	36.57	7,504	-0.10(-0.27%)
Jun 06, 2012	36.31	36.71	36.31	36.67	26,654	+0.24(+0.66%)
Jun 05, 2012	36.41	36.75	36.30	36.43	6,017	-0.31(-0.84%)
Jun 04, 2012	36.71	36.86	36.70	36.74	5,271	-0.09(-0.24%)
Jun 02, 2012	37.03	37.03	36.74	36.83	40,779	+0.00(+0.00%)
Jun 01, 2012	37.03	37.03	36.74	36.83	40,779	-0.15(-0.41%)
May 31, 2012	36.85	37.00	36.70	36.98	33,307	-0.02(-0.05%)
May 30, 2012	36.76	37.00	36.70	37.00	15,219	+0.05(+0.14%)
May 29, 2012	37.00	37.23	36.75	36.95	45,617	+0.13(+0.35%)
May 28, 2012	37.57	37.57	36.71	36.82	7,868	-0.82(-2.18%)
May 25, 2012	37.83	37.85	37.50	37.64	13,889	-0.20(-0.53%)
May 24, 2012	37.99	38.04	37.70	37.84	5,192	-0.40(-1.05%)
May 23, 2012	38.00	38.24	37.40	38.24	10,269	+0.24(+0.63%)
May 22, 2012	37.47	38.84	37.47	38.00	17,509	+0.15(+0.40%)
May 18, 2012		37.85	37.85	37.85	0	-0.75(-1.94%)
May 17, 2012	38.61	38.61	38.35	38.60	5,464	-0.12(-0.31%)
May 16, 2012	37.22	38.85	37.14	38.72	7,952	+1.50(+4.03%)
May 15, 2012	37.92	37.92	36.99	37.22	14,442	-0.79(-2.08%)
May 14, 2012	38.32	38.56	37.88	38.01	4,925	-0.51(-1.32%)
May 11, 2012	38.12	38.99	38.09	38.52	9,699	+0.71(+1.88%)
May 10, 2012	37.78	37.99	37.46	37.81	2,984	+0.76(+2.05%)
May 09, 2012	37.57	37.71	37.05	37.05	9,873	-0.84(-2.22%)
May 08, 2012	38.65	38.77	37.59	37.89	22,521	-0.76(-1.97%)
May 07, 2012	38.31	38.65	37.99	38.65	7,930	+0.08(+0.21%)
May 04, 2012	38.10	39.04	37.87	38.57	10,014	+0.12(+0.31%)
May 03, 2012	37.67	38.45	37.08	38.45	14,928	+0.74(+1.96%)
May 02, 2012	36.26	37.71	36.26	37.71	19,830	+1.29(+3.54%)

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.