Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	32.53	33.06	32.52	32.64	154,842	-0.07(-0.22%)
Jul 30, 2012	33.21	33.21	32.56	32.71	104,661	-0.52(-1.55%)
Jul 27, 2012	32.80	33.33	32.40	33.23	201,999	+0.49(+1.49%)
Jul 26, 2012	32.14	32.96	31.69	32.74	189,063	+1.07(+3.38%)
Jul 25, 2012	31.97	32.28	31.45	31.67	131,298	-0.01(-0.04%)
Jul 24, 2012	32.63	32.94	31.50	31.69	252,030	-0.87(-2.66%)
Jul 23, 2012	32.77	33.30	32.55	32.55	171,117	-0.97(-2.90%)
Jul 20, 2012	33.42	33.60	33.14	33.53	154,464	-0.32(-0.96%)
Jul 19, 2012	33.93	34.02	33.39	33.85	117,906	-0.05(-0.14%)
Jul 18, 2012	33.59	34.53	33.56	33.90	171,093	+0.18(+0.53%)
Jul 17, 2012	33.08	34.02	32.88	33.72	134,346	+0.80(+2.43%)
Jul 16, 2012	33.16	33.26	32.67	32.92	100,431	-0.28(-0.85%)
Jul 13, 2012	32.64	33.31	32.64	33.20	242,739	+0.65(+2.01%)
Jul 12, 2012	31.80	32.64	31.74	32.55	177,156	+0.36(+1.13%)
Jul 11, 2012	31.84	32.26	31.71	32.18	199,440	+0.45(+1.42%)
Jul 10, 2012	32.78	33.05	31.34	31.73	416,253	-0.92(-2.82%)
Jul 09, 2012	32.89	32.89	32.30	32.65	197,757	-0.40(-1.22%)
Jul 06, 2012	33.26	33.63	32.63	33.05	195,618	-0.65(-1.93%)
Jul 05, 2012	33.58	34.11	33.56	33.71	155,844	+0.01(+0.02%)
Jul 03, 2012	33.32	33.70	33.26	33.70	152,892	+0.27(+0.80%)
Jul 02, 2012	33.21	33.43	33.03	33.43	668,460	+0.23(+0.69%)
Jun 29, 2012	32.55	33.28	32.55	33.20	231,237	+1.46(+4.59%)
Jun 28, 2012	31.39	31.80	31.16	31.75	149,934	-0.01(-0.02%)
Jun 27, 2012	32.23	32.23	31.67	31.75	221,334	-0.46(-1.43%)
Jun 26, 2012	31.49	32.66	31.31	32.21	371,793	+0.72(+2.30%)
Jun 25, 2012	31.82	31.82	31.26	31.49	203,094	-0.84(-2.61%)
Jun 22, 2012	32.76	32.76	32.24	32.33	219,168	-0.21(-0.65%)
Jun 21, 2012	33.17	33.32	32.41	32.54	327,069	-0.65(-1.97%)
Jun 20, 2012	32.99	33.58	32.70	33.20	280,320	+0.10(+0.30%)
Jun 19, 2012	31.82	33.25	31.75	33.10	290,706	+1.34(+4.22%)
Jun 18, 2012	31.84	31.97	31.51	31.76	270,042	-0.33(-1.02%)
Jun 15, 2012	31.73	32.18	31.29	32.08	397,257	+0.34(+1.08%)
Jun 14, 2012	31.96	32.26	31.18	31.74	229,614	-0.27(-0.85%)
Jun 13, 2012	32.45	32.80	31.86	32.01	154,266	-0.58(-1.77%)
Jun 12, 2012	32.23	32.92	31.82	32.59	172,935	+0.46(+1.43%)
Jun 11, 2012	33.58	33.84	32.06	32.13	265,425	-1.13(-3.40%)
Jun 08, 2012	32.70	33.43	32.21	33.26	153,087	+0.49(+1.49%)
Jun 07, 2012	33.56	33.56	32.65	32.77	213,975	-0.29(-0.88%)
Jun 06, 2012	32.18	33.09	32.18	33.06	219,636	+0.95(+2.95%)
Jun 05, 2012	31.92	32.26	31.48	32.12	325,440	-0.02(-0.05%)
Jun 04, 2012	32.67	32.70	31.78	32.13	417,195	-0.39(-1.21%)
Jun 01, 2012	33.34	34.48	32.45	32.53	450,438	-1.56(-4.59%)
May 31, 2012	33.95	34.43	33.31	34.09	539,685	+0.13(+0.37%)
May 30, 2012	34.27	34.36	33.73	33.96	322,881	-0.70(-2.01%)
May 29, 2012	34.38	34.82	34.16	34.66	341,385	+0.45(+1.33%)
May 25, 2012	34.28	34.35	33.89	34.21	185,760	-0.21(-0.60%)
May 24, 2012	34.07	34.41	33.76	34.41	180,162	+0.15(+0.44%)
May 23, 2012	34.21	34.27	33.22	34.26	314,484	-0.40(-1.14%)
May 22, 2012	34.27	34.94	34.09	34.66	424,515	+0.43(+1.25%)
May 21, 2012	33.56	34.28	33.26	34.23	292,881	+0.92(+2.75%)
May 18, 2012	32.68	33.71	32.67	33.32	708,732	+0.59(+1.80%)
May 17, 2012	32.78	33.05	32.33	32.73	499,545	-0.06(-0.17%)
May 16, 2012	32.96	33.11	32.65	32.78	294,462	+0.03(+0.10%)
May 15, 2012	32.43	32.90	32.36	32.75	171,285	+0.41(+1.28%)
May 14, 2012	32.41	32.85	32.18	32.34	130,233	-0.51(-1.56%)
May 11, 2012	32.15	33.11	32.08	32.85	190,560	+0.36(+1.10%)
May 10, 2012	32.51	32.83	32.22	32.49	343,347	+0.14(+0.44%)
May 09, 2012	32.48	32.70	32.01	32.35	164,151	-0.58(-1.75%)
May 08, 2012	32.50	33.04	32.21	32.93	172,584	+0.13(+0.40%)
May 07, 2012	32.42	32.98	32.25	32.80	125,277	+0.26(+0.80%)
May 04, 2012	33.13	33.13	32.32	32.54	187,893	-0.79(-2.38%)
May 03, 2012	33.85	34.07	33.02	33.33	191,004	-0.67(-1.97%)
May 02, 2012	33.28	34.05	32.66	34.00	143,268	+0.50(+1.50%)

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.