Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	30.53	30.73	30.53	30.56	7,988	-0.07(-0.24%)
Jul 30, 2012	30.88	30.88	30.63	30.64	2,618	+0.25(+0.81%)
Jul 27, 2012	29.99	30.56	29.99	30.39	247,917	+0.65(+2.18%)
Jul 26, 2012	29.58	29.77	29.48	29.74	14,794	+0.99(+3.44%)
Jul 25, 2012	28.73	28.81	28.60	28.75	1,575	+0.41(+1.44%)
Jul 24, 2012	29.01	29.01	28.35	28.35	1,434	-0.56(-1.93%)
Jul 23, 2012	28.98	28.98	28.88	28.90	1,711	-0.76(-2.56%)
Jul 20, 2012	29.73	29.73	29.66	29.66	648	-0.75(-2.46%)
Jul 19, 2012	30.41	30.44	30.41	30.41	775	+0.00(+0.01%)
Jul 18, 2012	30.20	30.42	30.20	30.41	1,619	+0.17(+0.56%)
Jul 17, 2012	30.06	30.31	30.05	30.24	1,407	+0.19(+0.65%)
Jul 16, 2012	30.00	30.18	29.98	30.05	2,120	-0.07(-0.22%)
Jul 13, 2012	29.85	30.13	29.85	30.11	4,261	+0.11(+0.38%)
Jul 11, 2012	29.94	30.00	30.00	30.00	473	+0.17(+0.56%)
Jul 10, 2012	30.18	30.29	29.77	29.83	8,302	-0.26(-0.87%)
Jul 09, 2012	29.97	30.10	29.97	30.10	891	+0.09(+0.31%)
Jul 06, 2012	30.14	30.14	29.98	30.00	3,432	-0.56(-1.83%)
Jul 05, 2012	30.72	30.72	30.56	30.56	1,123	-0.52(-1.67%)
Jul 03, 2012	31.08	31.08	31.08	31.08	193	+0.46(+1.52%)
Jul 02, 2012	30.59	30.71	30.59	30.61	652	+0.16(+0.54%)
Jun 29, 2012	30.29	30.45	30.29	30.45	526	+1.27(+4.37%)
Jun 28, 2012	28.80	29.18	28.80	29.18	2,851	+0.09(+0.32%)
Jun 27, 2012	28.91	29.14	28.84	29.08	6,352	+0.42(+1.45%)
Jun 26, 2012	28.35	28.67	28.35	28.67	3,293	+0.34(+1.21%)
Jun 25, 2012	28.33	28.33	28.33	28.33	515	-0.66(-2.29%)
Jun 22, 2012	29.02	29.02	28.92	28.99	2,075	+0.22(+0.76%)
Jun 21, 2012	29.44	29.44	28.77	28.77	8,752	-1.37(-4.54%)
Jun 20, 2012	30.06	30.29	30.06	30.14	1,480	-0.03(-0.08%)
Jun 19, 2012	30.13	30.20	30.13	30.16	2,286	+0.53(+1.80%)
Jun 18, 2012	29.44	29.66	29.44	29.63	6,495	+0.02(+0.06%)
Jun 15, 2012	29.49	29.61	29.49	29.61	509	+0.36(+1.22%)
Jun 14, 2012	29.09	29.26	29.09	29.26	2,265	+0.05(+0.17%)
Jun 13, 2012	29.06	29.21	29.06	29.21	1,413	-0.02(-0.07%)
Jun 12, 2012	29.10	29.36	29.10	29.23	8,060	-0.25(-0.86%)
Jun 11, 2012	29.65	29.65	29.46	29.48	1,592	+0.05(+0.17%)
Jun 08, 2012	29.30	29.60	29.30	29.43	4,666	-0.37(-1.23%)
Jun 07, 2012	29.68	29.80	29.65	29.80	1,394	+0.27(+0.90%)
Jun 06, 2012	28.81	29.53	28.81	29.53	3,293	+1.23(+4.36%)
Jun 05, 2012	28.19	28.37	28.19	28.30	3,810	+0.21(+0.76%)
Jun 04, 2012	28.33	28.39	27.88	28.08	11,236	-0.20(-0.69%)
Jun 01, 2012	28.41	28.41	28.22	28.28	5,144	-0.81(-2.79%)
May 31, 2012	28.92	29.13	28.65	29.09	4,106	+0.02(+0.06%)
May 30, 2012	29.20	29.20	29.06	29.07	3,581	-0.87(-2.91%)
May 29, 2012	29.86	30.14	29.75	29.94	3,652	+0.45(+1.52%)
May 25, 2012	29.49	29.60	29.49	29.50	1,040	+0.12(+0.40%)
May 24, 2012	29.64	29.64	29.38	29.38	1,421	-0.24(-0.80%)
May 23, 2012	29.59	29.61	29.01	29.61	6,361	-0.42(-1.41%)
May 22, 2012	30.27	30.37	30.03	30.04	45,955	+0.15(+0.51%)
May 21, 2012	29.12	29.88	29.12	29.88	2,437	+1.01(+3.51%)
May 18, 2012	29.07	29.08	28.80	28.87	12,620	-0.24(-0.81%)
May 17, 2012	29.38	29.72	29.11	29.11	28,067	-0.57(-1.91%)
May 16, 2012	29.90	29.90	29.63	29.67	5,419	-0.46(-1.52%)
May 15, 2012	30.27	30.53	30.09	30.13	4,298	-0.48(-1.57%)
May 14, 2012	30.60	30.69	30.60	30.61	5,580	-0.75(-2.40%)
May 11, 2012	31.23	31.45	31.23	31.36	2,473	-0.08(-0.24%)
May 10, 2012	31.45	31.60	31.44	31.44	1,672	+0.17(+0.55%)
May 09, 2012	31.16	31.27	30.86	31.27	4,264	-0.14(-0.44%)
May 08, 2012	31.39	31.43	31.37	31.41	2,151	-0.74(-2.29%)
May 07, 2012	32.13	32.20	32.08	32.14	1,906	+0.18(+0.56%)
May 04, 2012	32.37	32.37	31.95	31.96	3,043	-0.84(-2.55%)
May 03, 2012	32.93	32.93	32.73	32.80	1,664	-0.43(-1.29%)
May 02, 2012	33.00	33.23	33.00	33.23	2,481	-0.55(-1.63%)

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.