Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	33.81	34.09	33.64	33.78	4,529,339	-0.11(-0.33%)
Jul 30, 2012	33.82	34.18	33.73	33.89	3,964,618	-0.07(-0.21%)
Jul 27, 2012	33.21	34.14	33.04	33.96	5,981,873	+0.95(+2.87%)
Jul 26, 2012	32.73	33.16	32.64	33.01	3,834,520	+0.77(+2.39%)
Jul 25, 2012	32.29	32.72	31.96	32.24	4,424,451	+0.18(+0.55%)
Jul 24, 2012	32.74	32.85	31.83	32.07	5,743,909	-0.67(-2.05%)
Jul 23, 2012	32.29	32.84	32.02	32.74	4,578,410	+0.04(+0.11%)
Jul 20, 2012	33.05	33.16	32.66	32.70	6,265,577	-0.55(-1.66%)
Jul 19, 2012	33.41	33.50	33.01	33.26	5,372,741	-0.09(-0.28%)
Jul 18, 2012	31.93	33.57	31.69	33.35	7,809,291	+1.38(+4.31%)
Jul 17, 2012	31.69	32.02	31.52	31.97	4,511,110	+0.35(+1.12%)
Jul 16, 2012	31.70	31.81	31.44	31.61	4,046,764	-0.16(-0.51%)
Jul 13, 2012	31.18	31.83	31.12	31.78	4,866,773	+0.64(+2.07%)
Jul 12, 2012	31.18	31.30	30.82	31.13	5,182,711	-0.28(-0.90%)
Jul 11, 2012	31.52	31.63	31.23	31.42	4,865,646	-0.16(-0.49%)
Jul 10, 2012	31.90	32.24	31.42	31.57	8,070,781	-0.20(-0.62%)
Jul 09, 2012	31.82	31.90	31.61	31.77	3,789,695	-0.16(-0.51%)
Jul 06, 2012	32.07	32.08	31.57	31.93	4,150,362	-0.46(-1.42%)
Jul 05, 2012	31.83	32.51	31.83	32.39	5,440,039	+0.19(+0.59%)
Jul 03, 2012	32.12	32.31	32.08	32.20	4,305,302	+0.10(+0.31%)
Jul 02, 2012	32.94	33.06	31.86	32.10	6,760,449	-0.83(-2.53%)
Jun 29, 2012	31.91	32.95	31.83	32.94	8,552,761	+1.62(+5.17%)
Jun 28, 2012	31.18	31.47	30.94	31.32	4,721,278	-0.23(-0.72%)
Jun 27, 2012	31.20	31.63	31.13	31.54	4,502,687	+0.37(+1.18%)
Jun 26, 2012	31.59	31.71	31.02	31.18	7,270,045	-0.30(-0.94%)
Jun 25, 2012	31.96	31.96	31.35	31.47	5,133,137	-0.85(-2.63%)
Jun 22, 2012	32.39	32.53	32.10	32.32	9,489,623	+0.11(+0.33%)
Jun 21, 2012	32.85	33.33	32.11	32.22	8,004,814	-0.33(-1.00%)
Jun 20, 2012	33.23	33.35	32.27	32.54	9,341,358	-0.67(-2.02%)
Jun 19, 2012	33.14	33.47	33.12	33.21	3,600,935	+0.23(+0.69%)
Jun 18, 2012	32.87	33.14	32.70	32.99	3,672,349	-0.01(-0.04%)
Jun 15, 2012	33.02	33.14	32.82	33.00	5,818,501	+0.13(+0.39%)
Jun 14, 2012	33.01	33.02	32.67	32.87	5,689,586	-0.01(-0.04%)
Jun 13, 2012	33.13	33.30	32.68	32.89	4,017,891	-0.38(-1.15%)
Jun 12, 2012	33.06	33.33	32.75	33.27	5,780,780	+0.25(+0.77%)
Jun 11, 2012	33.55	33.55	32.96	33.01	5,599,215	+0.00(+0.00%)
Jun 08, 2012	32.83	33.13	32.56	33.01	4,181,867	+0.20(+0.60%)
Jun 07, 2012	32.92	33.48	32.66	32.82	9,816,340	+0.33(+1.02%)
Jun 06, 2012	32.07	32.53	31.88	32.48	11,048,124	+0.80(+2.52%)
Jun 05, 2012	31.77	31.97	31.45	31.69	6,641,073	-0.18(-0.58%)
Jun 04, 2012	32.27	32.39	31.56	31.87	6,211,236	-0.40(-1.23%)
Jun 01, 2012	32.48	32.58	32.19	32.27	7,375,064	-0.81(-2.44%)
May 31, 2012	33.28	33.30	32.82	33.07	8,020,920	-0.23(-0.68%)
May 30, 2012	33.61	33.76	33.20	33.30	5,635,953	-0.61(-1.79%)
May 29, 2012	33.73	34.00	33.63	33.91	3,479,668	+0.47(+1.42%)
May 25, 2012	33.73	33.80	33.31	33.43	4,062,037	-0.30(-0.88%)
May 24, 2012	33.85	33.93	33.42	33.73	5,459,517	-0.11(-0.33%)
May 23, 2012	33.22	33.88	33.12	33.84	7,989,151	+0.48(+1.44%)
May 22, 2012	33.30	33.68	33.13	33.36	5,229,479	+0.29(+0.88%)
May 21, 2012	32.74	33.26	32.68	33.07	4,618,395	+0.59(+1.83%)
May 18, 2012	32.82	33.34	32.38	32.48	8,115,077	-0.18(-0.56%)
May 17, 2012	33.35	33.40	32.60	32.66	6,768,273	-0.69(-2.08%)
May 16, 2012	33.78	34.09	33.35	33.35	7,208,270	-0.25(-0.74%)
May 15, 2012	33.69	33.99	33.52	33.60	5,755,765	-0.19(-0.56%)
May 14, 2012	33.81	34.09	33.66	33.79	4,883,385	-0.28(-0.81%)
May 11, 2012	34.10	34.60	34.03	34.07	5,536,681	-0.23(-0.66%)
May 10, 2012	34.39	34.39	34.09	34.29	6,881,267	+0.24(+0.71%)
May 09, 2012	34.08	34.39	33.86	34.05	10,301,309	-0.42(-1.23%)
May 08, 2012	34.06	34.55	33.77	34.48	7,571,525	+0.32(+0.94%)
May 07, 2012	34.03	34.40	34.02	34.16	5,551,357	-0.02(-0.06%)
May 04, 2012	34.47	34.66	34.03	34.18	5,930,188	-0.44(-1.28%)
May 03, 2012	34.91	34.95	34.48	34.62	7,065,620	-0.10(-0.28%)
May 02, 2012	34.39	34.78	34.08	34.72	10,080,587	+0.22(+0.65%)

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.