Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	33.78	33.97	33.31	33.70	18,057	+0.09(+0.27%)
Jul 30, 2012	33.85	34.13	33.61	33.61	1,629	-0.24(-0.71%)
Jul 27, 2012	33.28	34.01	33.21	33.85	14,146	+0.83(+2.51%)
Jul 26, 2012	32.15	33.02	32.14	33.02	8,886	+1.53(+4.86%)
Jul 25, 2012	31.31	31.55	31.27	31.49	4,300	+0.24(+0.77%)
Jul 24, 2012	31.43	31.43	30.91	31.25	8,870	-0.21(-0.67%)
Jul 23, 2012	31.34	31.46	31.27	31.46	30,066	-0.47(-1.47%)
Jul 20, 2012	31.98	32.00	31.88	31.93	2,100	-0.29(-0.90%)
Jul 19, 2012	32.40	32.46	32.00	32.22	5,900	+0.17(+0.53%)
Jul 18, 2012	32.09	32.39	31.99	32.05	1,700	-0.34(-1.05%)
Jul 17, 2012	31.99	32.39	31.59	32.39	1,600	+0.51(+1.60%)
Jul 16, 2012	31.50	31.88	31.13	31.88	1,700	+0.34(+1.08%)
Jul 13, 2012	31.19	31.64	31.19	31.54	401	+0.41(+1.32%)
Jul 12, 2012	31.20	31.25	30.55	31.13	1,170	-0.22(-0.70%)
Jul 11, 2012	32.00	32.03	31.35	31.35	10,989	-0.49(-1.54%)
Jul 10, 2012	32.60	32.60	31.84	31.84	1,100	-0.87(-2.66%)
Jul 09, 2012	32.78	32.93	32.61	32.71	2,120	-0.34(-1.03%)
Jul 06, 2012	33.17	33.17	32.86	33.05	900	-0.15(-0.45%)
Jul 05, 2012	33.30	33.30	33.14	33.20	400	-0.22(-0.66%)
Jul 03, 2012	33.41	33.44	33.38	33.42	701	+0.10(+0.30%)
Jul 02, 2012	33.49	33.50	33.17	33.32	2,654	+0.03(+0.09%)
Jun 29, 2012	32.89	33.30	32.59	33.29	4,477	+1.24(+3.87%)
Jun 28, 2012	32.25	32.25	32.05	32.05	257	-0.42(-1.29%)
Jun 27, 2012	32.50	32.59	32.47	32.47	300	+0.45(+1.41%)
Jun 26, 2012	32.29	32.30	31.75	32.02	1,700	+0.22(+0.69%)
Jun 25, 2012	31.59	31.90	31.50	31.80	650	-0.18(-0.56%)
Jun 22, 2012	32.21	32.21	31.98	31.98	200	-0.32(-0.99%)
Jun 21, 2012	32.50	32.73	32.30	32.30	4,006	-0.10(-0.31%)
Jun 20, 2012	32.02	32.89	32.02	32.40	10,726	-0.16(-0.49%)
Jun 19, 2012	32.62	32.62	32.44	32.56	1,700	+0.36(+1.12%)
Jun 18, 2012	32.12	32.20	31.72	32.20	600	+0.05(+0.16%)
Jun 15, 2012	32.30	32.30	31.98	32.15	1,600	-0.16(-0.50%)
Jun 14, 2012	32.09	32.59	32.05	32.31	2,815	+0.26(+0.81%)
Jun 13, 2012	32.40	32.40	32.05	32.05	800	-0.75(-2.29%)
Jun 12, 2012	32.24	32.83	32.24	32.80	10,975	+0.63(+1.96%)
Jun 11, 2012	33.33	33.33	32.17	32.17	2,100	-0.69(-2.10%)
Jun 08, 2012	32.21	32.88	32.21	32.86	2,800	+0.53(+1.64%)
Jun 07, 2012	33.17	33.17	32.33	32.33	4,050	-0.38(-1.16%)
Jun 06, 2012	32.45	32.71	32.45	32.71	5,900	+0.57(+1.77%)
Jun 05, 2012	31.13	32.14	31.02	32.14	2,712	+0.82(+2.62%)
Jun 04, 2012	31.04	31.37	30.85	31.32	1,205	+0.29(+0.93%)
Jun 01, 2012	31.85	31.85	31.03	31.03	1,300	-1.79(-5.45%)
May 31, 2012	32.20	32.82	31.80	32.82	2,450	+0.44(+1.36%)
May 30, 2012	32.72	32.72	32.32	32.38	9,100	-0.69(-2.09%)
May 29, 2012	32.78	33.20	32.78	33.07	3,722	+0.53(+1.63%)
May 25, 2012	32.34	32.86	31.98	32.54	36,883	+0.32(+0.99%)
May 24, 2012	32.07	32.26	32.07	32.22	1,123	+0.10(+0.31%)
May 23, 2012	31.64	32.12	31.31	32.12	1,558	+0.42(+1.32%)
May 22, 2012	32.20	32.30	31.65	31.70	22,909	-0.65(-2.01%)
May 21, 2012	31.34	32.35	31.27	32.35	5,510	+0.93(+2.96%)
May 18, 2012	31.00	31.69	30.70	31.42	24,902	+0.57(+1.85%)
May 17, 2012	32.37	32.37	30.49	30.85	34,309	-1.62(-4.99%)
May 16, 2012	31.99	32.99	31.99	32.47	2,708	-0.12(-0.37%)
May 15, 2012	31.75	32.60	31.75	32.59	2,133	+0.10(+0.31%)
May 14, 2012	32.94	32.96	32.49	32.49	3,850	-0.99(-2.96%)
May 11, 2012	33.47	33.92	33.40	33.48	2,140	-0.18(-0.53%)
May 10, 2012	33.67	33.94	33.62	33.66	3,325	+0.27(+0.81%)
May 09, 2012	33.19	33.85	32.88	33.39	7,500	-0.14(-0.42%)
May 08, 2012	33.44	33.53	32.88	33.53	1,600	-0.19(-0.56%)
May 07, 2012	33.29	33.84	33.29	33.72	3,589	-0.26(-0.77%)
May 04, 2012	34.60	34.60	33.89	33.98	1,800	-0.78(-2.24%)
May 03, 2012	34.78	35.05	34.58	34.76	8,349	-0.19(-0.54%)
May 02, 2012	35.56	35.56	34.45	34.95	10,065	+0.89(+2.61%)

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.