Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	32.20	32.60	32.19	32.24	2,387,136	+0.18(+0.56%)
Jul 30, 2012	32.39	32.53	31.92	32.06	2,737,720	-0.29(-0.90%)
Jul 27, 2012	31.84	32.49	31.71	32.35	2,026,929	+0.76(+2.41%)
Jul 26, 2012	31.55	31.82	31.32	31.59	2,943,909	+0.63(+2.03%)
Jul 25, 2012	30.64	31.34	30.64	30.96	2,966,931	+0.64(+2.11%)
Jul 24, 2012	30.46	30.50	30.06	30.32	1,348,380	-0.22(-0.72%)
Jul 23, 2012	30.14	30.64	29.87	30.54	1,871,250	-0.32(-1.04%)
Jul 20, 2012	31.26	31.34	30.81	30.86	1,780,061	-0.52(-1.66%)
Jul 19, 2012	31.50	31.65	31.33	31.38	2,464,428	+0.26(+0.84%)
Jul 18, 2012	29.93	31.30	29.90	31.12	4,491,092	+1.06(+3.53%)
Jul 17, 2012	30.28	30.28	29.56	30.06	2,237,593	-0.05(-0.17%)
Jul 16, 2012	30.21	30.27	29.93	30.11	880,244	-0.31(-1.02%)
Jul 14, 2012	30.04	30.48	30.04	30.42	1,361,495	+0.00(+0.00%)
Jul 13, 2012	30.04	30.48	30.04	30.42	1,361,495	+0.37(+1.23%)
Jul 12, 2012	30.22	30.24	29.79	30.05	2,256,892	-0.45(-1.48%)
Jul 11, 2012	30.77	30.84	30.37	30.50	1,831,416	-0.22(-0.72%)
Jul 10, 2012	30.93	31.43	30.58	30.72	2,694,232	-0.42(-1.35%)
Jul 09, 2012	31.33	31.43	30.93	31.14	1,172,608	-0.34(-1.08%)
Jul 06, 2012	32.01	32.04	31.19	31.48	2,562,421	-0.75(-2.33%)
Jul 05, 2012	32.43	32.45	31.95	32.23	1,305,147	-0.32(-0.98%)
Jul 03, 2012	32.23	32.57	32.23	32.55	1,303,100	+0.36(+1.12%)
Jul 02, 2012	32.23	32.42	31.97	32.19	1,343,076	+0.02(+0.06%)
Jun 30, 2012	31.77	32.79	31.60	32.17	3,256,557	-0.06(-0.19%)
Jun 29, 2012	31.77	32.79	31.60	32.23	3,299,719	+1.22(+3.93%)
Jun 28, 2012	30.92	31.08	30.59	31.01	1,363,895	-0.21(-0.67%)
Jun 27, 2012	30.93	31.34	30.90	31.22	1,298,230	+0.40(+1.30%)
Jun 26, 2012	30.88	31.01	30.46	30.82	4,033,914	+0.00(+0.02%)
Jun 25, 2012	31.51	31.51	30.75	30.82	2,761,046	-1.09(-3.43%)
Jun 22, 2012	31.70	31.95	31.63	31.91	1,875,159	+0.33(+1.04%)
Jun 21, 2012	32.61	32.67	31.48	31.58	3,012,148	-1.10(-3.37%)
Jun 20, 2012	32.55	32.84	32.41	32.68	1,178,832	+0.24(+0.74%)
Jun 19, 2012	32.34	32.58	32.18	32.44	863,021	+0.32(+1.00%)
Jun 18, 2012	31.69	32.26	31.64	32.12	931,210	+0.31(+0.97%)
Jun 15, 2012	31.36	31.84	31.35	31.81	1,002,312	+0.50(+1.60%)
Jun 14, 2012	31.41	31.50	31.04	31.31	1,328,978	-0.10(-0.32%)
Jun 13, 2012	31.63	31.80	31.30	31.41	1,185,100	-0.24(-0.76%)
Jun 12, 2012	31.07	31.65	31.05	31.65	2,644,613	+0.71(+2.29%)
Jun 11, 2012	31.89	31.89	30.91	30.94	1,715,394	-0.52(-1.65%)
Jun 08, 2012	30.92	31.53	30.92	31.46	1,847,094	+0.33(+1.06%)
Jun 07, 2012	31.84	31.85	31.06	31.13	2,733,025	-0.26(-0.83%)
Jun 06, 2012	30.69	31.44	30.64	31.39	1,513,520	+0.92(+3.02%)
Jun 05, 2012	29.89	30.52	29.85	30.47	2,178,478	+0.58(+1.94%)
Jun 04, 2012	30.02	30.22	29.57	29.89	1,701,169	-0.02(-0.07%)
Jun 02, 2012	30.40	30.61	29.88	29.91	2,296,461	+0.00(+0.00%)
Jun 01, 2012	30.40	30.61	29.88	29.91	2,296,461	-1.16(-3.73%)
May 31, 2012	31.23	31.32	30.75	31.07	680,008	-0.25(-0.80%)
May 30, 2012	31.43	31.49	31.21	31.32	1,689,381	-0.47(-1.48%)
May 29, 2012	31.68	31.93	31.48	31.79	1,091,454	+0.56(+1.79%)
May 25, 2012	30.95	31.36	30.93	31.23	742,923	+0.21(+0.68%)
May 24, 2012	31.32	31.32	30.81	31.02	1,224,111	-0.20(-0.64%)
May 23, 2012	30.86	31.25	30.58	31.22	3,021,625	-0.13(-0.41%)
May 22, 2012	31.53	31.53	31.17	31.35	2,726,050	-0.17(-0.54%)
May 21, 2012	30.96	31.54	30.84	31.52	2,402,658	+0.65(+2.11%)
May 18, 2012	31.57	31.63	30.85	30.87	1,957,254	-0.55(-1.75%)
May 17, 2012	31.96	32.09	31.42	31.42	1,591,281	-0.60(-1.87%)
May 16, 2012	32.38	32.58	31.99	32.02	3,688,909	-0.29(-0.90%)
May 15, 2012	32.59	32.85	32.28	32.31	1,872,253	-0.27(-0.83%)
May 14, 2012	32.70	32.80	32.51	32.58	840,858	-0.47(-1.42%)
May 11, 2012	32.83	33.47	32.77	33.05	2,369,474	+0.18(+0.55%)
May 10, 2012	33.03	33.06	32.56	32.87	3,499,380	+0.06(+0.18%)
May 09, 2012	32.45	32.95	32.21	32.81	3,755,707	-0.13(-0.39%)
May 08, 2012	32.96	33.04	32.38	32.94	4,039,837	-0.36(-1.08%)
May 07, 2012	33.27	33.52	33.23	33.30	1,200,904	-0.06(-0.18%)
May 04, 2012	33.92	34.05	33.36	33.36	2,056,180	-0.78(-2.28%)
May 03, 2012	34.98	35.01	34.11	34.14	2,055,773	-0.79(-2.26%)
May 02, 2012	34.56	35.01	34.47	34.93	951,637	+0.19(+0.55%)

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.