Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	31.21	31.43	31.15	31.20	3,002,686	-0.13(-0.40%)
Jul 30, 2012	31.44	31.46	31.21	31.32	3,443,508	-0.11(-0.36%)
Jul 27, 2012	31.64	31.64	31.23	31.43	3,777,839	+0.04(+0.13%)
Jul 26, 2012	31.13	31.50	30.72	31.39	3,931,271	+0.71(+2.30%)
Jul 25, 2012	30.90	30.91	30.33	30.69	3,488,088	+0.09(+0.29%)
Jul 24, 2012	30.67	30.73	30.40	30.60	2,852,006	-0.01(-0.02%)
Jul 23, 2012	30.32	30.68	30.03	30.60	2,219,578	-0.17(-0.55%)
Jul 20, 2012	31.07	31.07	30.66	30.77	76,769,160	-0.43(-1.36%)
Jul 19, 2012	31.59	31.72	30.89	31.20	3,172,964	-0.38(-1.20%)
Jul 18, 2012	31.44	31.62	31.19	31.57	1,923,058	+0.07(+0.21%)
Jul 17, 2012	31.52	31.69	31.07	31.51	2,684,544	+0.09(+0.29%)
Jul 16, 2012	31.30	31.55	31.29	31.42	2,567,154	-0.09(-0.29%)
Jul 13, 2012	31.41	31.81	31.36	31.51	2,979,752	+0.29(+0.94%)
Jul 12, 2012	30.97	31.38	30.60	31.21	2,817,352	+0.14(+0.46%)
Jul 11, 2012	30.97	31.43	30.90	31.07	3,496,887	+0.07(+0.24%)
Jul 10, 2012	31.40	32.00	30.92	31.00	4,675,590	-0.38(-1.20%)
Jul 09, 2012	31.55	31.65	31.26	31.38	3,355,150	-0.17(-0.55%)
Jul 06, 2012	31.49	31.65	31.37	31.55	2,876,837	-0.20(-0.63%)
Jul 05, 2012	32.24	32.35	31.64	31.75	3,340,985	-0.57(-1.75%)
Jul 03, 2012	32.51	32.71	32.25	32.31	1,743,478	-0.16(-0.49%)
Jul 02, 2012	32.21	32.49	31.53	32.48	3,777,771	+0.37(+1.17%)
Jun 29, 2012	32.06	32.80	31.88	32.10	3,148,742	+0.43(+1.35%)
Jun 28, 2012	31.42	31.90	31.11	31.67	3,987,845	-0.04(-0.13%)
Jun 27, 2012	32.19	32.28	31.43	31.71	3,856,799	-0.52(-1.61%)
Jun 26, 2012	31.97	32.48	31.97	32.23	2,079,303	+0.24(+0.76%)
Jun 25, 2012	32.53	32.59	31.77	31.99	2,573,819	-0.61(-1.88%)
Jun 22, 2012	32.71	32.99	32.51	32.60	4,026,750	+0.09(+0.26%)
Jun 21, 2012	33.23	33.52	32.51	32.51	2,909,410	-0.68(-2.03%)
Jun 20, 2012	33.59	33.60	33.00	33.19	2,714,077	-0.32(-0.96%)
Jun 19, 2012	33.93	34.05	33.38	33.51	3,450,373	-0.28(-0.82%)
Jun 18, 2012	33.09	34.05	32.86	33.79	4,143,430	+0.51(+1.55%)
Jun 15, 2012	32.87	33.34	32.54	33.27	3,681,094	+0.60(+1.84%)
Jun 14, 2012	32.64	32.82	32.42	32.67	2,957,677	+0.14(+0.45%)
Jun 13, 2012	32.85	33.11	32.49	32.53	2,660,515	-0.43(-1.30%)
Jun 12, 2012	32.86	33.04	32.50	32.96	2,695,143	+0.24(+0.74%)
Jun 11, 2012	32.88	33.24	32.67	32.72	4,797,014	+0.20(+0.63%)
Jun 08, 2012	31.82	32.54	31.60	32.51	2,705,734	+0.58(+1.81%)
Jun 07, 2012	32.65	32.73	31.84	31.93	4,554,023	-0.33(-1.04%)
Jun 06, 2012	32.15	32.79	32.07	32.27	5,011,281	+0.21(+0.66%)
Jun 05, 2012	31.17	32.33	31.08	32.06	7,651,320	+0.88(+2.83%)
Jun 04, 2012	30.78	31.23	30.77	31.17	5,090,690	+0.45(+1.47%)
Jun 01, 2012	30.24	30.72	30.18	30.72	5,062,429	-0.07(-0.22%)
May 31, 2012	31.16	31.41	30.61	30.79	5,275,974	-0.38(-1.23%)
May 30, 2012	31.32	31.37	30.95	31.17	3,317,528	-0.36(-1.15%)
May 29, 2012	31.62	31.67	31.14	31.53	2,787,309	+0.15(+0.49%)
May 25, 2012	31.19	31.58	30.94	31.38	4,418,013	+0.76(+2.48%)
May 24, 2012	30.37	30.66	30.30	30.62	4,141,497	+0.32(+1.05%)
May 23, 2012	30.44	30.70	29.76	30.30	5,827,877	-0.45(-1.45%)
May 22, 2012	31.57	31.91	30.54	30.75	5,009,924	-0.80(-2.53%)
May 21, 2012	31.00	31.70	30.90	31.55	5,645,053	+0.71(+2.30%)
May 18, 2012	30.64	31.41	30.64	30.84	6,313,814	+0.53(+1.74%)
May 17, 2012	30.50	31.03	30.26	30.31	4,741,547	-0.38(-1.23%)
May 16, 2012	31.01	31.43	30.68	30.69	3,412,508	-0.22(-0.70%)
May 15, 2012	31.14	31.22	30.75	30.90	4,071,280	-0.19(-0.60%)
May 14, 2012	31.13	31.37	30.86	31.09	2,329,148	-0.34(-1.08%)
May 11, 2012	31.27	31.83	30.86	31.43	4,455,887	+0.15(+0.47%)
May 10, 2012	31.40	31.57	31.15	31.28	3,904,920	+0.20(+0.66%)
May 09, 2012	30.44	31.26	30.28	31.08	5,154,105	+0.37(+1.20%)
May 08, 2012	30.51	30.76	30.30	30.71	5,247,772	+0.19(+0.61%)
May 07, 2012	30.84	31.08	30.40	30.52	5,213,170	-0.34(-1.10%)
May 04, 2012	31.48	31.53	30.84	30.86	4,016,005	-0.71(-2.26%)
May 03, 2012	31.53	31.94	31.12	31.57	5,339,255	+0.12(+0.38%)
May 02, 2012	32.00	32.00	31.37	31.45	3,939,924	-0.63(-1.96%)

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.