Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	33.08	33.68	32.73	33.26	10,780,492	+0.98(+3.04%)
Jul 30, 2012	32.44	32.48	32.08	32.28	2,819,036	-0.11(-0.34%)
Jul 27, 2012	31.84	32.62	31.78	32.39	6,563,678	+0.59(+1.84%)
Jul 26, 2012	31.99	32.39	30.93	31.81	7,736,466	+0.01(+0.03%)
Jul 25, 2012	32.16	32.17	31.69	31.80	1,941,422	-0.21(-0.65%)
Jul 24, 2012	32.49	32.51	31.81	32.01	1,714,507	-0.38(-1.16%)
Jul 23, 2012	32.64	32.67	32.22	32.38	2,287,372	-0.47(-1.43%)
Jul 20, 2012	33.01	33.17	32.71	32.85	2,132,151	-0.44(-1.31%)
Jul 19, 2012	33.29	33.50	33.15	33.29	1,715,511	-0.02(-0.05%)
Jul 18, 2012	33.34	33.82	33.07	33.31	3,473,697	-0.03(-0.10%)
Jul 17, 2012	33.10	33.45	32.84	33.34	2,258,753	+0.32(+0.96%)
Jul 16, 2012	33.14	33.14	32.92	33.02	1,490,364	-0.19(-0.58%)
Jul 13, 2012	32.86	33.36	32.61	33.21	2,036,445	+0.40(+1.23%)
Jul 12, 2012	32.90	33.00	32.49	32.81	2,498,435	-0.11(-0.33%)
Jul 11, 2012	32.61	33.10	32.61	32.92	2,771,130	+0.29(+0.90%)
Jul 10, 2012	32.73	32.86	32.44	32.63	3,105,144	+0.03(+0.10%)
Jul 09, 2012	32.37	32.71	32.37	32.59	1,830,972	+0.12(+0.36%)
Jul 06, 2012	32.79	33.03	32.42	32.48	2,403,313	-0.59(-1.77%)
Jul 05, 2012	33.14	33.31	32.94	33.06	1,460,201	-0.27(-0.80%)
Jul 03, 2012	33.39	33.41	33.15	33.33	1,144,361	-0.06(-0.18%)
Jul 02, 2012	32.97	33.41	33.01	33.39	2,394,563	+0.42(+1.27%)
Jun 29, 2012	32.74	32.97	32.61	32.97	2,439,301	+0.51(+1.57%)
Jun 28, 2012	31.80	32.52	31.42	32.46	3,091,815	+0.51(+1.60%)
Jun 27, 2012	31.55	32.01	31.49	31.95	2,039,467	+0.35(+1.11%)
Jun 26, 2012	31.68	31.84	31.48	31.60	2,165,193	-0.03(-0.11%)
Jun 25, 2012	31.49	31.71	31.36	31.63	3,386,614	-0.15(-0.47%)
Jun 22, 2012	31.76	31.90	31.49	31.78	2,068,904	+0.20(+0.64%)
Jun 21, 2012	31.88	32.00	31.51	31.58	1,920,785	-0.23(-0.71%)
Jun 20, 2012	31.77	31.96	31.52	31.81	1,551,786	-0.07(-0.21%)
Jun 19, 2012	31.72	32.28	31.65	31.87	2,551,146	+0.19(+0.61%)
Jun 18, 2012	31.16	31.86	31.10	31.68	2,007,836	+0.44(+1.39%)
Jun 15, 2012	31.13	31.25	30.92	31.24	3,119,536	+0.28(+0.89%)
Jun 14, 2012	30.80	31.10	30.73	30.97	1,880,493	+0.43(+1.40%)
Jun 13, 2012	30.92	31.05	30.46	30.54	2,418,838	-0.46(-1.49%)
Jun 12, 2012	30.56	31.02	30.34	31.00	2,746,987	+0.45(+1.48%)
Jun 11, 2012	31.24	31.24	30.55	30.55	1,850,381	-0.50(-1.62%)
Jun 08, 2012	30.91	31.23	30.91	31.05	1,529,618	+0.07(+0.22%)
Jun 07, 2012	31.45	31.49	30.95	30.98	2,188,926	-0.26(-0.84%)
Jun 06, 2012	30.93	31.27	30.65	31.25	1,941,811	+0.46(+1.48%)
Jun 05, 2012	30.40	30.84	30.21	30.79	1,974,921	+0.28(+0.93%)
Jun 04, 2012	30.36	30.54	30.18	30.51	3,045,334	+0.11(+0.36%)
Jun 01, 2012	30.71	30.86	30.38	30.40	2,626,716	-0.59(-1.92%)
May 31, 2012	30.83	31.22	30.62	30.99	4,728,229	+0.12(+0.38%)
May 30, 2012	30.47	31.05	30.36	30.88	4,755,327	+0.28(+0.93%)
May 29, 2012	31.00	31.09	30.49	30.59	2,728,539	-0.33(-1.06%)
May 25, 2012	30.61	30.99	30.53	30.92	1,721,554	+0.37(+1.21%)
May 24, 2012	30.42	30.63	30.26	30.55	1,719,962	+0.13(+0.41%)
May 23, 2012	30.28	30.58	30.15	30.42	2,387,039	+0.05(+0.17%)
May 22, 2012	30.73	30.78	30.24	30.37	2,421,625	+0.14(+0.47%)
May 21, 2012	30.15	30.52	30.14	30.23	2,338,720	+0.08(+0.25%)
May 18, 2012	30.54	30.72	30.11	30.16	4,236,065	-0.38(-1.24%)
May 17, 2012	30.60	30.80	30.53	30.53	2,952,643	-0.11(-0.36%)
May 16, 2012	30.51	30.90	30.46	30.64	3,802,711	+0.25(+0.82%)
May 15, 2012	30.51	30.80	30.35	30.39	2,332,706	-0.21(-0.68%)
May 14, 2012	30.36	30.78	30.26	30.60	2,313,781	+0.03(+0.08%)
May 11, 2012	30.43	30.92	30.43	30.57	2,212,258	+0.03(+0.11%)
May 10, 2012	30.36	30.99	30.29	30.54	5,848,663	+0.48(+1.58%)
May 09, 2012	29.99	30.27	29.71	30.07	2,985,249	-0.13(-0.42%)
May 08, 2012	29.79	30.24	29.62	30.19	5,773,627	+0.18(+0.58%)
May 07, 2012	30.15	30.32	29.96	30.01	4,338,644	-0.18(-0.61%)
May 04, 2012	30.51	30.57	30.18	30.20	2,535,617	-0.32(-1.04%)
May 03, 2012	31.03	31.05	30.42	30.52	3,834,701	-0.55(-1.77%)
May 02, 2012	31.10	31.32	31.01	31.07	2,585,539	-0.08(-0.24%)

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.