Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	33.77	34.21	33.61	33.68	74,767	-0.33(-0.97%)
Jul 30, 2012	34.45	35.07	33.90	34.01	84,933	-0.55(-1.59%)
Jul 27, 2012	30.88	34.81	30.88	34.56	187,374	+3.89(+12.68%)
Jul 26, 2012	31.28	33.44	28.90	30.67	438,527	-0.42(-1.35%)
Jul 25, 2012	31.14	31.37	30.44	31.09	108,562	+0.25(+0.81%)
Jul 24, 2012	31.00	31.16	30.60	30.84	98,331	+0.00(+0.00%)
Jul 23, 2012	31.36	31.36	30.54	30.84	60,473	-1.05(-3.29%)
Jul 20, 2012	32.15	32.84	31.89	31.89	86,233	-0.79(-2.42%)
Jul 19, 2012	32.88	32.88	32.42	32.68	67,959	-0.14(-0.43%)
Jul 18, 2012	32.72	33.07	32.51	32.82	63,098	-0.01(-0.03%)
Jul 17, 2012	32.84	32.91	32.42	32.83	56,544	+0.20(+0.61%)
Jul 16, 2012	32.55	32.91	32.29	32.63	90,252	-0.09(-0.28%)
Jul 13, 2012	32.88	33.50	32.62	32.72	70,165	-0.07(-0.21%)
Jul 12, 2012	32.38	32.96	32.07	32.79	68,372	+0.07(+0.21%)
Jul 11, 2012	33.35	33.76	32.64	32.72	124,746	-0.48(-1.45%)
Jul 10, 2012	32.62	33.99	32.56	33.20	291,336	+1.90(+6.07%)
Jul 09, 2012	31.30	31.51	30.96	31.30	62,485	-0.31(-0.98%)
Jul 06, 2012	31.80	31.85	31.40	31.61	39,974	-0.50(-1.56%)
Jul 05, 2012	33.04	33.16	32.07	32.11	75,386	-1.02(-3.08%)
Jul 03, 2012	32.86	33.13	32.56	33.13	69,451	+0.22(+0.67%)
Jul 02, 2012	31.76	32.92	31.76	32.91	243,423	+1.26(+3.98%)
Jun 29, 2012	30.61	32.06	30.09	31.65	183,513	+1.77(+5.92%)
Jun 28, 2012	29.08	29.88	29.01	29.88	108,847	+0.56(+1.91%)
Jun 27, 2012	28.90	29.59	28.83	29.32	77,521	+0.41(+1.42%)
Jun 26, 2012	29.11	29.26	28.49	28.91	85,521	-0.20(-0.69%)
Jun 25, 2012	29.34	29.34	28.88	29.11	167,723	-0.70(-2.35%)
Jun 22, 2012	29.46	29.82	29.15	29.81	235,742	+0.52(+1.78%)
Jun 21, 2012	29.64	29.66	28.95	29.29	92,925	-0.40(-1.35%)
Jun 20, 2012	29.83	29.90	29.57	29.69	69,909	-0.14(-0.47%)
Jun 19, 2012	29.72	29.84	29.50	29.83	141,337	+0.24(+0.81%)
Jun 18, 2012	29.50	29.80	29.35	29.59	107,724	-0.13(-0.44%)
Jun 15, 2012	29.80	29.89	29.50	29.72	343,912	-0.15(-0.50%)
Jun 14, 2012	29.47	29.93	29.46	29.87	105,298	+0.34(+1.15%)
Jun 13, 2012	29.97	30.41	29.42	29.53	142,534	-0.57(-1.89%)
Jun 12, 2012	30.01	30.18	29.43	30.10	67,750	+0.14(+0.47%)
Jun 11, 2012	30.03	30.19	29.70	29.96	162,612	+0.13(+0.44%)
Jun 08, 2012	29.86	30.03	29.41	29.83	158,517	-0.11(-0.37%)
Jun 07, 2012	30.31	30.56	29.91	29.94	89,743	-0.06(-0.20%)
Jun 06, 2012	30.01	30.03	29.84	30.00	149,537	+0.23(+0.77%)
Jun 05, 2012	29.44	29.81	29.44	29.77	84,137	+0.14(+0.47%)
Jun 04, 2012	30.00	30.16	29.38	29.63	120,679	-0.33(-1.10%)
Jun 01, 2012	30.64	30.86	29.91	29.96	109,827	-1.30(-4.16%)
May 31, 2012	31.28	31.40	30.89	31.26	144,110	-0.08(-0.26%)
May 30, 2012	31.42	31.65	31.18	31.34	66,592	-0.36(-1.14%)
May 29, 2012	31.68	31.78	31.40	31.70	115,439	+0.23(+0.73%)
May 25, 2012	31.79	31.79	31.14	31.47	76,832	-0.19(-0.60%)
May 24, 2012	31.86	31.89	31.15	31.66	53,271	-0.10(-0.31%)
May 23, 2012	31.45	31.79	31.04	31.76	122,400	+0.02(+0.06%)
May 22, 2012	32.36	32.53	31.59	31.74	62,146	-0.69(-2.13%)
May 21, 2012	31.79	32.44	31.60	32.43	56,808	+0.60(+1.89%)
May 18, 2012	31.83	32.21	31.75	31.83	106,367	-0.10(-0.31%)
May 17, 2012	32.33	32.47	31.74	31.93	85,365	-0.34(-1.05%)
May 16, 2012	32.51	32.53	32.10	32.27	122,117	-0.21(-0.65%)
May 15, 2012	32.95	33.05	32.35	32.48	126,077	-0.32(-0.98%)
May 14, 2012	33.78	33.91	32.72	32.80	108,377	-1.42(-4.15%)
May 11, 2012	33.51	34.40	33.35	34.22	165,557	+0.56(+1.66%)
May 10, 2012	33.30	33.98	33.15	33.66	108,526	+0.52(+1.57%)
May 09, 2012	33.11	33.48	32.94	33.14	102,055	-0.41(-1.22%)
May 08, 2012	33.17	33.67	33.03	33.55	118,111	+0.03(+0.09%)
May 07, 2012	33.05	33.53	32.73	33.52	174,235	+0.31(+0.93%)
May 04, 2012	33.95	34.05	33.08	33.21	144,328	-0.97(-2.84%)
May 03, 2012	34.34	34.50	33.60	34.18	154,976	-0.22(-0.64%)
May 02, 2012	35.00	35.00	34.28	34.40	214,368	-0.60(-1.71%)

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.