Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	33.77	34.58	33.70	34.14	590,082	+0.24(+0.71%)
Jul 30, 2012	33.85	34.13	33.63	33.90	400,781	+0.05(+0.15%)
Jul 27, 2012	33.87	34.07	33.57	33.85	531,757	+0.11(+0.33%)
Jul 26, 2012	33.96	34.08	33.51	33.74	541,862	+0.37(+1.11%)
Jul 25, 2012	33.66	34.10	33.15	33.37	890,639	+0.41(+1.24%)
Jul 24, 2012	33.00	34.20	32.40	32.96	1,474,148	+0.97(+3.03%)
Jul 23, 2012	32.03	32.39	31.76	31.99	968,315	-0.70(-2.14%)
Jul 20, 2012	32.78	32.97	32.52	32.69	638,013	-0.55(-1.65%)
Jul 19, 2012	33.15	33.40	32.55	33.24	534,129	+0.25(+0.76%)
Jul 18, 2012	32.25	33.39	32.25	32.99	1,117,966	+0.81(+2.52%)
Jul 17, 2012	31.32	32.33	31.21	32.18	675,804	+0.94(+3.01%)
Jul 16, 2012	31.67	31.91	31.12	31.24	471,527	-0.57(-1.79%)
Jul 13, 2012	30.85	31.82	30.85	31.81	652,223	+1.09(+3.55%)
Jul 12, 2012	30.24	30.83	30.16	30.72	521,320	+0.20(+0.66%)
Jul 11, 2012	30.64	30.82	30.26	30.52	294,437	-0.05(-0.16%)
Jul 10, 2012	30.75	31.14	30.37	30.57	423,335	-0.17(-0.55%)
Jul 09, 2012	30.34	30.88	30.33	30.74	344,147	+0.27(+0.89%)
Jul 06, 2012	30.51	30.80	30.22	30.47	351,866	-0.36(-1.17%)
Jul 05, 2012	30.76	31.12	30.60	30.83	420,477	-0.06(-0.19%)
Jul 03, 2012	30.95	30.95	30.65	30.89	188,194	-0.06(-0.19%)
Jul 02, 2012	30.91	31.15	30.31	30.95	471,631	+0.04(+0.13%)
Jun 29, 2012	30.44	30.92	30.05	30.91	649,508	+1.01(+3.38%)
Jun 28, 2012	29.43	29.92	29.16	29.90	565,810	+0.24(+0.81%)
Jun 27, 2012	29.11	30.08	29.01	29.66	885,708	+0.51(+1.75%)
Jun 26, 2012	29.27	29.53	28.96	29.15	588,177	-0.19(-0.65%)
Jun 25, 2012	29.15	29.45	28.92	29.34	398,158	-0.18(-0.61%)
Jun 22, 2012	29.11	29.57	28.78	29.52	1,632,838	+0.77(+2.68%)
Jun 21, 2012	29.58	29.63	28.73	28.75	415,437	-0.78(-2.64%)
Jun 20, 2012	30.08	30.32	29.34	29.53	672,063	-0.64(-2.12%)
Jun 19, 2012	29.75	30.20	29.44	30.17	676,881	+0.45(+1.51%)
Jun 18, 2012	29.22	29.86	29.04	29.72	494,879	+0.35(+1.19%)
Jun 15, 2012	29.36	29.42	28.79	29.37	623,272	+0.05(+0.17%)
Jun 14, 2012	28.81	29.38	28.74	29.32	725,155	+0.57(+1.98%)
Jun 13, 2012	29.50	29.56	28.59	28.75	532,683	-0.81(-2.74%)
Jun 12, 2012	29.46	29.62	29.07	29.56	517,741	+0.16(+0.54%)
Jun 11, 2012	30.23	30.48	29.38	29.40	756,381	-0.54(-1.80%)
Jun 08, 2012	29.70	29.97	29.23	29.94	512,037	+0.07(+0.23%)
Jun 07, 2012	30.44	30.57	29.80	29.87	637,957	-0.16(-0.53%)
Jun 06, 2012	29.88	30.18	29.71	30.03	532,483	+0.24(+0.81%)
Jun 05, 2012	28.60	29.89	28.60	29.79	1,134,801	+0.99(+3.44%)
Jun 04, 2012	28.89	28.89	28.17	28.80	681,668	-0.10(-0.35%)
Jun 01, 2012	30.07	30.07	28.74	28.90	1,027,690	-1.81(-5.89%)
May 31, 2012	30.46	30.83	30.02	30.71	902,411	+0.21(+0.69%)
May 30, 2012	30.67	30.82	30.37	30.50	793,202	-0.47(-1.52%)
May 29, 2012	30.99	31.00	30.35	30.97	772,202	+0.16(+0.52%)
May 25, 2012	30.69	30.91	30.50	30.81	555,087	+0.23(+0.75%)
May 24, 2012	31.04	31.06	30.33	30.58	670,052	-0.35(-1.13%)
May 23, 2012	31.11	31.23	30.50	30.93	1,048,665	-0.48(-1.53%)
May 22, 2012	31.19	31.98	31.18	31.41	1,174,775	+0.33(+1.06%)
May 21, 2012	29.98	31.08	29.69	31.08	1,115,138	+1.12(+3.74%)
May 18, 2012	30.30	30.91	29.79	29.96	1,179,021	-0.35(-1.15%)
May 17, 2012	31.85	31.95	30.25	30.31	1,578,864	-1.44(-4.54%)
May 16, 2012	32.38	32.63	31.68	31.75	1,323,360	-0.61(-1.89%)
May 15, 2012	32.61	32.75	32.25	32.36	1,239,353	-0.20(-0.61%)
May 14, 2012	33.32	33.47	32.54	32.56	1,225,081	-1.09(-3.24%)
May 11, 2012	33.38	34.00	33.38	33.65	1,067,577	-0.04(-0.12%)
May 10, 2012	32.67	33.82	32.46	33.69	1,641,688	+1.26(+3.89%)
May 09, 2012	32.35	32.70	32.14	32.43	1,040,873	-0.22(-0.67%)
May 08, 2012	32.79	32.85	32.26	32.65	2,149,804	-0.10(-0.31%)
May 07, 2012	32.35	33.19	32.25	32.75	1,984,917	+0.11(+0.34%)
May 04, 2012	32.77	33.34	32.49	32.64	1,230,734	-0.41(-1.24%)
May 03, 2012	33.35	33.67	32.77	33.05	1,192,070	-0.40(-1.20%)
May 02, 2012	33.98	34.13	33.25	33.45	1,582,344	-0.86(-2.51%)

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.