Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	31.01	31.22	30.65	30.76	590,529	-0.26(-0.83%)
Jul 30, 2012	31.27	31.46	31.02	31.02	101,784	-0.22(-0.71%)
Jul 27, 2012	30.88	31.28	30.80	31.24	102,045	+0.45(+1.46%)
Jul 26, 2012	30.71	30.90	30.48	30.79	84,452	+0.33(+1.07%)
Jul 25, 2012	30.61	30.64	30.41	30.47	126,982	-0.10(-0.32%)
Jul 24, 2012	31.09	31.09	30.44	30.57	273,553	-0.34(-1.11%)
Jul 23, 2012	30.88	31.04	30.66	30.91	328,602	-0.40(-1.29%)
Jul 20, 2012	31.49	31.59	31.03	31.31	320,309	-0.55(-1.72%)
Jul 19, 2012	31.66	31.86	31.66	31.86	128,574	+0.17(+0.55%)
Jul 18, 2012	31.34	31.71	31.34	31.68	103,286	+0.13(+0.41%)
Jul 17, 2012	31.60	31.61	31.39	31.55	62,885	-0.09(-0.29%)
Jul 16, 2012	31.48	31.74	31.48	31.65	69,677	-0.05(-0.17%)
Jul 13, 2012	31.51	31.71	31.34	31.70	37,856	+0.37(+1.19%)
Jul 12, 2012	31.20	31.40	31.06	31.33	100,097	-0.18(-0.58%)
Jul 11, 2012	31.46	31.74	31.39	31.51	221,292	+0.22(+0.70%)
Jul 10, 2012	31.92	32.00	31.19	31.29	1,365,102	-0.49(-1.55%)
Jul 09, 2012	31.89	31.93	31.77	31.78	228,034	-0.27(-0.83%)
Jul 06, 2012	32.08	32.11	31.72	32.05	137,685	-0.24(-0.75%)
Jul 05, 2012	32.30	32.57	32.22	32.29	209,466	-0.30(-0.91%)
Jul 03, 2012	32.23	32.64	32.23	32.59	72,700	+0.42(+1.30%)
Jul 02, 2012	32.31	32.60	31.91	32.17	409,209	-0.11(-0.35%)
Jun 29, 2012	32.03	32.50	31.97	32.28	312,711	+0.64(+2.02%)
Jun 28, 2012	31.42	31.65	31.28	31.65	124,025	-0.01(-0.02%)
Jun 27, 2012	31.81	32.05	31.58	31.65	147,724	-0.15(-0.48%)
Jun 26, 2012	31.95	32.09	31.45	31.80	567,367	+0.13(+0.41%)
Jun 25, 2012	31.77	32.12	31.68	31.68	170,739	-0.45(-1.40%)
Jun 22, 2012	32.23	32.53	32.05	32.12	72,308	+0.00(+0.00%)
Jun 21, 2012	32.52	32.98	32.07	32.12	384,034	-0.72(-2.20%)
Jun 20, 2012	32.86	33.11	32.66	32.85	65,524	-0.10(-0.30%)
Jun 19, 2012	32.35	32.98	32.35	32.95	169,698	+0.49(+1.50%)
Jun 18, 2012	31.71	32.56	31.71	32.46	579,867	+0.63(+1.98%)
Jun 15, 2012	31.77	31.90	31.61	31.83	555,977	+0.10(+0.31%)
Jun 14, 2012	31.90	31.99	31.56	31.73	454,432	-0.16(-0.50%)
Jun 13, 2012	32.04	32.42	31.87	31.89	59,004	-0.34(-1.06%)
Jun 12, 2012	31.80	32.27	31.74	32.23	636,731	+0.62(+1.95%)
Jun 11, 2012	32.40	32.45	31.61	31.61	132,752	-0.34(-1.07%)
Jun 08, 2012	31.84	32.06	31.78	31.96	146,435	+0.01(+0.02%)
Jun 07, 2012	32.28	32.35	31.93	31.95	206,610	+0.11(+0.33%)
Jun 06, 2012	31.39	31.90	31.27	31.84	175,634	+0.77(+2.47%)
Jun 05, 2012	30.92	31.12	30.83	31.08	75,667	+0.11(+0.37%)
Jun 04, 2012	31.10	31.17	30.79	30.96	320,021	-0.55(-1.76%)
Jun 01, 2012	31.23	32.12	30.81	31.52	495,754	-0.62(-1.92%)
May 31, 2012	31.68	32.13	31.33	32.13	444,854	+0.49(+1.54%)
May 30, 2012	31.64	31.78	31.46	31.65	527,599	-0.16(-0.50%)
May 29, 2012	31.79	32.11	31.72	31.80	225,242	+0.25(+0.79%)
May 25, 2012	31.49	31.82	31.44	31.55	44,377	-0.12(-0.38%)
May 24, 2012	31.61	31.70	31.50	31.68	39,927	-0.02(-0.07%)
May 23, 2012	31.31	31.77	31.01	31.70	538,391	+0.05(+0.14%)
May 22, 2012	31.52	31.95	31.49	31.65	492,011	+0.21(+0.68%)
May 21, 2012	31.20	31.48	31.17	31.44	296,832	+0.17(+0.53%)
May 18, 2012	31.39	31.52	31.17	31.27	671,144	-0.08(-0.27%)
May 17, 2012	31.80	31.80	31.20	31.36	1,628,334	-0.51(-1.60%)
May 16, 2012	32.00	32.15	31.75	31.87	887,620	-0.08(-0.26%)
May 15, 2012	32.16	32.41	31.74	31.95	619,936	-0.25(-0.78%)
May 14, 2012	32.69	32.76	32.19	32.20	259,195	-0.76(-2.31%)
May 11, 2012	32.79	33.14	32.79	32.96	92,024	-0.21(-0.64%)
May 10, 2012	33.68	33.68	32.97	33.17	92,670	+0.14(+0.41%)
May 09, 2012	32.76	33.14	32.69	33.04	196,990	-0.12(-0.37%)
May 08, 2012	33.67	33.71	32.82	33.16	1,273,285	-0.49(-1.45%)
May 07, 2012	34.12	34.15	33.64	33.64	938,564	-0.39(-1.14%)
May 04, 2012	34.09	34.22	33.92	34.03	509,439	-0.08(-0.22%)
May 03, 2012	34.67	34.67	34.06	34.11	342,166	-0.42(-1.21%)
May 02, 2012	34.82	35.04	34.53	34.53	483,104	-0.47(-1.35%)

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.