Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	30.14	30.18	30.04	30.06	214,753	+0.02(+0.06%)
Jul 30, 2012	30.08	30.09	30.03	30.05	122,182	-0.04(-0.14%)
Jul 27, 2012	29.98	30.13	29.93	30.09	88,459	+0.12(+0.41%)
Jul 26, 2012	29.88	29.98	29.86	29.97	124,368	+0.28(+0.95%)
Jul 25, 2012	29.65	29.74	29.62	29.69	137,267	+0.13(+0.46%)
Jul 24, 2012	29.66	29.66	29.48	29.55	143,649	-0.15(-0.49%)
Jul 23, 2012	29.75	29.76	29.62	29.70	318,314	-0.37(-1.23%)
Jul 20, 2012	30.05	30.12	30.03	30.07	184,230	-0.11(-0.35%)
Jul 19, 2012	30.08	30.22	30.08	30.17	191,901	+0.06(+0.21%)
Jul 18, 2012	30.09	30.11	30.03	30.11	219,712	+0.07(+0.23%)
Jul 17, 2012	30.05	30.05	29.90	30.04	162,368	+0.12(+0.39%)
Jul 16, 2012	29.87	29.94	29.86	29.92	621,226	+0.08(+0.25%)
Jul 13, 2012	29.67	29.88	29.67	29.84	434,024	+0.20(+0.67%)
Jul 12, 2012	29.52	29.67	29.52	29.65	130,270	-0.10(-0.33%)
Jul 11, 2012	29.69	29.81	29.69	29.74	92,781	+0.09(+0.30%)
Jul 10, 2012	29.73	29.74	29.62	29.66	87,932	+0.05(+0.16%)
Jul 09, 2012	29.49	29.64	29.49	29.61	140,823	+0.02(+0.08%)
Jul 06, 2012	29.49	29.59	29.49	29.59	333,623	-0.11(-0.35%)
Jul 05, 2012	29.76	29.82	29.69	29.69	214,038	-0.18(-0.59%)
Jul 03, 2012	29.73	29.90	29.73	29.87	172,597	+0.23(+0.77%)
Jul 02, 2012	29.50	29.67	29.50	29.64	198,274	+0.03(+0.10%)
Jun 29, 2012	29.47	29.61	29.41	29.61	214,252	+0.56(+1.91%)
Jun 28, 2012	29.02	29.06	28.94	29.05	374,453	-0.07(-0.24%)
Jun 27, 2012	29.06	29.15	29.04	29.12	119,537	+0.04(+0.14%)
Jun 26, 2012	28.91	29.10	28.91	29.08	182,302	+0.12(+0.40%)
Jun 25, 2012	28.95	28.98	28.87	28.97	172,740	-0.18(-0.60%)
Jun 22, 2012	29.25	29.25	29.07	29.14	163,533	+0.09(+0.32%)
Jun 21, 2012	29.29	29.29	29.04	29.05	232,106	-0.31(-1.06%)
Jun 20, 2012	29.33	29.43	29.29	29.36	285,783	-0.01(-0.04%)
Jun 19, 2012	29.27	29.39	29.20	29.37	416,224	+0.24(+0.82%)
Jun 18, 2012	28.97	29.13	28.97	29.13	499,641	+0.07(+0.24%)
Jun 15, 2012	29.02	29.08	29.00	29.06	578,463	+0.07(+0.24%)
Jun 14, 2012	28.81	29.00	28.80	28.99	1,431,168	+0.06(+0.22%)
Jun 13, 2012	28.85	28.98	28.83	28.93	276,216	+0.11(+0.37%)
Jun 12, 2012	28.75	28.83	28.72	28.82	112,567	+0.09(+0.33%)
Jun 11, 2012	28.98	29.01	28.72	28.73	339,050	-0.20(-0.69%)
Jun 08, 2012	28.80	28.96	28.76	28.93	111,391	-0.03(-0.10%)
Jun 07, 2012	29.06	29.13	28.95	28.95	196,192	+0.02(+0.08%)
Jun 06, 2012	28.69	28.94	28.69	28.93	321,156	+0.36(+1.25%)
Jun 05, 2012	28.48	28.59	28.46	28.58	380,681	+0.12(+0.43%)
Jun 04, 2012	28.26	28.49	28.26	28.45	440,779	+0.15(+0.52%)
Jun 01, 2012	28.07	28.33	28.07	28.31	310,833	-0.02(-0.08%)
May 31, 2012	28.33	28.38	28.17	28.33	390,942	-0.10(-0.35%)
May 30, 2012	28.54	28.54	28.41	28.43	275,620	-0.27(-0.94%)
May 29, 2012	28.66	28.73	28.58	28.70	575,620	+0.13(+0.47%)
May 25, 2012	28.63	28.64	28.51	28.56	338,487	-0.02(-0.06%)
May 24, 2012	28.74	28.76	28.51	28.58	426,247	-0.05(-0.18%)
May 23, 2012	28.76	28.77	28.50	28.63	516,281	-0.23(-0.79%)
May 22, 2012	28.94	29.07	28.83	28.86	562,169	-0.15(-0.50%)
May 21, 2012	28.86	29.02	28.81	29.01	701,403	+0.15(+0.51%)
May 18, 2012	28.97	29.05	28.76	28.86	874,651	-0.16(-0.55%)
May 17, 2012	29.08	29.12	28.91	29.02	628,391	-0.12(-0.40%)
May 16, 2012	29.17	29.24	29.11	29.14	693,951	-0.10(-0.34%)
May 15, 2012	29.35	29.43	29.22	29.24	857,763	-0.26(-0.87%)
May 14, 2012	29.55	29.56	29.48	29.49	386,032	-0.26(-0.88%)
May 11, 2012	29.78	29.85	29.72	29.76	367,587	-0.11(-0.35%)
May 10, 2012	29.81	29.92	29.81	29.86	329,338	+0.05(+0.18%)
May 09, 2012	29.90	29.90	29.75	29.81	434,105	-0.30(-0.99%)
May 08, 2012	30.13	30.19	30.03	30.11	292,586	-0.16(-0.54%)
May 07, 2012	30.24	30.31	30.20	30.27	294,269	-0.04(-0.12%)
May 04, 2012	30.35	30.39	30.27	30.31	371,861	-0.04(-0.12%)
May 03, 2012	30.37	30.42	30.32	30.34	310,727	-0.02(-0.08%)
May 02, 2012	30.31	30.40	30.22	30.36	430,492	-0.01(-0.02%)

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.