Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	36.22	36.22	32.67	32.67	31,328	-0.60(-1.81%)
Jul 30, 2012	33.27	33.36	33.23	33.27	4,796	+0.08(+0.25%)
Jul 27, 2012	32.69	33.20	32.69	33.19	3,113	+0.42(+1.28%)
Jul 26, 2012	32.66	33.11	32.66	32.77	18,362	+0.04(+0.12%)
Jul 25, 2012	32.80	32.88	32.34	32.73	8,093	+0.15(+0.46%)
Jul 24, 2012	32.66	32.66	32.34	32.58	15,080	-0.21(-0.64%)
Jul 23, 2012	32.93	32.93	32.37	32.79	9,045	-0.88(-2.61%)
Jul 20, 2012	33.64	33.69	33.44	33.67	7,806	-0.18(-0.53%)
Jul 19, 2012	33.65	33.91	33.48	33.85	12,536	+0.76(+2.29%)
Jul 18, 2012	32.83	33.12	32.83	33.09	8,825	+0.45(+1.38%)
Jul 17, 2012	32.58	32.78	32.41	32.64	12,540	+0.04(+0.13%)
Jul 16, 2012	32.10	32.60	32.00	32.60	19,258	+0.52(+1.62%)
Jul 13, 2012	31.70	32.12	31.70	32.08	15,080	+0.40(+1.26%)
Jul 12, 2012	31.25	31.73	31.22	31.68	15,524	+0.03(+0.09%)
Jul 11, 2012	31.41	31.66	31.19	31.65	30,765	+0.50(+1.61%)
Jul 10, 2012	31.73	31.73	31.07	31.15	34,286	-0.47(-1.49%)
Jul 09, 2012	31.19	31.84	31.19	31.62	29,150	+0.60(+1.92%)
Jul 06, 2012	31.27	31.33	31.02	31.02	12,327	-0.89(-2.78%)
Jul 05, 2012	31.96	31.96	31.71	31.91	7,200	+0.18(+0.57%)
Jul 03, 2012	31.41	31.79	31.41	31.73	8,291	+1.06(+3.46%)
Jul 02, 2012	30.69	30.78	30.27	30.67	22,813	-0.09(-0.29%)
Jun 29, 2012	29.55	30.91	29.55	30.76	39,548	+1.48(+5.05%)
Jun 28, 2012	29.40	29.45	28.92	29.28	28,697	-0.31(-1.05%)
Jun 27, 2012	29.62	29.73	29.48	29.59	20,446	+0.22(+0.75%)
Jun 26, 2012	29.20	29.42	29.06	29.37	28,833	+0.20(+0.69%)
Jun 25, 2012	28.91	29.17	28.81	29.17	12,482	+0.19(+0.66%)
Jun 22, 2012	28.72	28.98	28.72	28.98	24,408	+0.36(+1.26%)
Jun 21, 2012	29.27	29.29	28.57	28.62	60,463	-0.78(-2.65%)
Jun 20, 2012	29.98	29.99	29.37	29.40	86,848	-0.73(-2.42%)
Jun 19, 2012	30.13	30.26	30.08	30.13	46,421	+0.31(+1.04%)
Jun 18, 2012	29.53	29.94	29.53	29.82	26,338	-0.16(-0.53%)
Jun 15, 2012	29.22	30.09	29.21	29.98	85,615	-0.01(-0.03%)
Jun 14, 2012	29.47	30.00	29.47	29.99	140,590	+0.41(+1.39%)
Jun 13, 2012	29.66	29.81	29.52	29.58	526,231	-0.13(-0.44%)
Jun 12, 2012	29.80	29.86	29.60	29.71	13,502	+0.31(+1.05%)
Jun 11, 2012	30.23	30.31	29.40	29.40	24,878	-0.73(-2.42%)
Jun 08, 2012	29.82	30.19	29.70	30.13	29,422	+0.08(+0.27%)
Jun 07, 2012	30.70	30.70	30.01	30.05	28,560	-0.20(-0.67%)
Jun 06, 2012	30.24	30.44	30.21	30.25	34,286	+0.45(+1.52%)
Jun 05, 2012	29.73	29.89	29.70	29.80	38,654	-0.04(-0.13%)
Jun 04, 2012	29.66	29.85	29.50	29.84	42,204	+0.18(+0.61%)
Jun 01, 2012	29.81	29.97	29.59	29.66	53,649	-0.74(-2.43%)
May 31, 2012	30.72	30.74	30.29	30.40	90,555	-0.35(-1.14%)
May 30, 2012	31.10	31.10	30.69	30.75	90,702	-0.75(-2.38%)
May 29, 2012	31.86	31.99	31.46	31.50	15,020	-0.19(-0.61%)
May 25, 2012	31.73	31.73	31.63	31.69	12,039	+0.02(+0.07%)
May 24, 2012	31.79	31.86	31.50	31.67	35,758	+0.02(+0.06%)
May 23, 2012	31.79	31.79	31.44	31.65	66,243	-0.31(-0.97%)
May 22, 2012	32.26	32.41	31.96	31.96	16,824	-0.55(-1.69%)
May 21, 2012	32.26	32.51	32.26	32.51	37,885	+0.47(+1.47%)
May 18, 2012	32.22	32.33	32.04	32.04	73,529	-0.13(-0.40%)
May 17, 2012	32.32	32.47	32.14	32.17	381,829	-0.11(-0.34%)
May 16, 2012	32.33	32.60	32.24	32.28	167,777	-0.08(-0.25%)
May 15, 2012	32.57	32.69	32.35	32.36	205,139	+0.01(+0.03%)
May 14, 2012	32.30	32.55	32.29	32.35	146,020	-0.48(-1.46%)
May 11, 2012	32.80	33.13	32.80	32.83	112,469	-0.22(-0.67%)
May 10, 2012	33.42	33.42	32.92	33.05	233,441	-0.08(-0.24%)
May 09, 2012	32.94	33.22	32.65	33.13	175,342	-0.23(-0.69%)
May 08, 2012	33.17	33.36	32.83	33.36	310,244	-0.06(-0.18%)
May 07, 2012	33.29	33.47	33.10	33.42	1,382,601	-0.18(-0.54%)
May 04, 2012	33.96	33.98	33.32	33.60	36,015	-0.80(-2.33%)
May 03, 2012	34.81	34.81	34.38	34.40	72,687	-0.60(-1.71%)
May 02, 2012	35.28	35.30	34.90	35.00	168,659	-0.38(-1.07%)

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.