Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	33.45	34.13	33.15	33.35	179,003	-0.52(-1.54%)
Jul 30, 2012	34.15	34.32	33.63	33.87	187,475	-0.43(-1.25%)
Jul 27, 2012	32.42	35.43	32.17	34.30	401,489	-0.15(-0.43%)
Jul 26, 2012	34.57	34.80	33.75	34.45	134,031	+0.48(+1.40%)
Jul 25, 2012	33.85	34.28	33.55	33.98	110,290	+0.37(+1.11%)
Jul 24, 2012	34.28	34.28	33.35	33.60	210,309	-0.50(-1.48%)
Jul 23, 2012	34.18	34.50	33.41	34.11	254,344	-0.72(-2.07%)
Jul 20, 2012	36.39	36.39	34.68	34.83	181,193	-1.96(-5.33%)
Jul 19, 2012	37.49	37.60	36.63	36.79	149,683	-0.41(-1.11%)
Jul 18, 2012	37.12	37.92	37.01	37.20	114,581	+0.11(+0.29%)
Jul 17, 2012	36.82	37.31	36.35	37.09	75,066	+0.28(+0.77%)
Jul 16, 2012	36.83	37.04	36.54	36.81	94,121	-0.19(-0.51%)
Jul 13, 2012	36.58	37.54	36.45	36.99	239,499	+0.62(+1.70%)
Jul 12, 2012	36.10	36.52	35.88	36.38	92,447	+0.06(+0.15%)
Jul 11, 2012	36.35	36.70	36.08	36.32	69,742	+0.03(+0.08%)
Jul 10, 2012	36.79	36.85	36.11	36.29	92,429	-0.18(-0.49%)
Jul 09, 2012	36.12	36.51	36.05	36.47	189,892	+0.40(+1.11%)
Jul 06, 2012	36.09	36.44	35.85	36.07	113,432	-0.47(-1.28%)
Jul 05, 2012	36.82	37.04	36.36	36.54	126,762	-0.29(-0.79%)
Jul 03, 2012	36.33	37.11	35.88	36.83	163,513	+0.44(+1.21%)
Jul 02, 2012	34.74	36.41	34.63	36.39	149,341	+1.81(+5.24%)
Jun 29, 2012	33.65	34.67	33.35	34.57	155,940	+1.42(+4.28%)
Jun 28, 2012	32.65	33.15	32.32	33.15	92,755	+0.34(+1.03%)
Jun 27, 2012	32.76	32.93	32.48	32.82	120,936	+0.06(+0.17%)
Jun 26, 2012	33.15	33.15	32.73	32.76	66,905	-0.33(-0.99%)
Jun 25, 2012	33.12	33.46	32.92	33.09	59,739	-0.58(-1.72%)
Jun 22, 2012	32.92	33.78	32.65	33.67	202,134	+1.03(+3.15%)
Jun 21, 2012	32.97	33.27	32.50	32.64	118,357	-0.42(-1.27%)
Jun 20, 2012	33.29	33.56	32.63	33.06	79,194	-0.09(-0.28%)
Jun 19, 2012	32.70	33.91	32.70	33.15	147,991	+0.53(+1.63%)
Jun 18, 2012	31.98	32.79	31.84	32.62	104,632	+0.39(+1.22%)
Jun 15, 2012	31.88	32.32	31.88	32.23	184,279	+0.22(+0.70%)
Jun 14, 2012	31.56	32.22	31.26	32.00	110,994	+0.56(+1.78%)
Jun 13, 2012	31.13	31.63	31.13	31.44	199,501	+0.35(+1.11%)
Jun 12, 2012	30.74	31.35	30.46	31.10	104,359	+0.54(+1.77%)
Jun 11, 2012	30.64	30.81	30.15	30.56	134,573	+0.18(+0.58%)
Jun 08, 2012	29.80	31.01	29.78	30.38	123,943	+0.41(+1.37%)
Jun 07, 2012	30.27	30.41	29.67	29.97	84,635	+0.16(+0.53%)
Jun 06, 2012	29.71	30.07	29.51	29.81	139,814	+0.37(+1.27%)
Jun 05, 2012	29.28	29.85	29.00	29.43	143,510	-0.05(-0.16%)
Jun 04, 2012	29.64	29.96	29.37	29.48	112,415	-0.12(-0.41%)
Jun 01, 2012	29.91	30.30	29.56	29.60	124,537	-0.99(-3.24%)
May 31, 2012	30.32	31.13	29.62	30.59	122,941	+0.41(+1.36%)
May 30, 2012	30.50	30.65	30.17	30.18	79,463	-0.72(-2.33%)
May 29, 2012	30.54	31.15	30.49	30.90	70,285	+0.48(+1.57%)
May 25, 2012	30.49	30.84	30.09	30.42	79,939	-0.02(-0.06%)
May 24, 2012	30.56	30.66	29.98	30.44	68,854	-0.12(-0.40%)
May 23, 2012	30.26	30.57	29.90	30.56	81,675	-0.10(-0.34%)
May 22, 2012	30.99	31.17	30.33	30.67	102,451	-0.27(-0.88%)
May 21, 2012	30.69	31.11	30.03	30.94	153,608	+0.30(+0.98%)
May 18, 2012	31.27	31.41	30.62	30.64	109,828	-0.73(-2.32%)
May 17, 2012	31.96	32.10	31.27	31.37	81,111	-0.63(-1.96%)
May 16, 2012	32.20	32.37	31.85	31.99	82,418	+0.00(+0.00%)
May 15, 2012	32.19	32.41	31.84	31.99	73,302	-0.30(-0.93%)
May 14, 2012	32.11	32.60	32.05	32.29	107,067	-0.26(-0.80%)
May 11, 2012	32.37	32.71	32.06	32.55	76,398	-0.07(-0.20%)
May 10, 2012	32.52	33.04	32.27	32.62	56,034	+0.21(+0.66%)
May 09, 2012	32.33	32.67	32.12	32.41	74,895	-0.36(-1.11%)
May 08, 2012	32.25	32.86	32.08	32.77	73,087	+0.21(+0.63%)
May 07, 2012	31.79	32.82	31.55	32.56	69,098	+0.73(+2.29%)
May 04, 2012	32.35	32.35	31.78	31.84	77,935	-0.59(-1.82%)
May 03, 2012	32.69	32.77	32.03	32.42	76,062	-0.37(-1.14%)
May 02, 2012	32.72	32.96	32.05	32.80	141,512	-0.23(-0.71%)

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.