Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	30.33	30.70	30.30	30.44	123,629	-0.02(-0.06%)
Jul 30, 2012	30.28	30.66	30.28	30.46	220,221	+0.30(+1.00%)
Jul 27, 2012	30.29	30.39	29.96	30.15	564,010	+0.14(+0.47%)
Jul 26, 2012	31.22	31.44	29.94	30.01	283,334	-0.83(-2.69%)
Jul 25, 2012	31.16	31.51	30.74	30.84	141,595	-0.10(-0.31%)
Jul 24, 2012	31.56	31.70	30.74	30.94	117,429	-0.64(-2.01%)
Jul 23, 2012	31.29	31.84	31.19	31.58	62,016	-0.30(-0.94%)
Jul 20, 2012	31.92	32.04	31.66	31.88	90,375	-0.28(-0.88%)
Jul 19, 2012	32.52	32.57	32.06	32.16	66,395	-0.16(-0.49%)
Jul 18, 2012	31.57	32.49	31.50	32.32	172,369	+0.64(+2.04%)
Jul 17, 2012	31.06	31.75	30.87	31.67	96,341	+0.72(+2.31%)
Jul 16, 2012	31.43	31.49	30.92	30.96	152,253	-0.58(-1.85%)
Jul 13, 2012	30.96	31.68	30.96	31.54	167,931	+0.60(+1.94%)
Jul 12, 2012	31.06	31.23	30.72	30.94	184,367	-0.40(-1.27%)
Jul 11, 2012	32.42	32.49	31.08	31.34	167,059	-1.02(-3.14%)
Jul 10, 2012	33.39	33.51	32.24	32.35	138,742	-0.81(-2.45%)
Jul 09, 2012	33.09	33.31	32.84	33.17	128,241	-0.04(-0.13%)
Jul 06, 2012	32.85	33.25	32.80	33.21	141,910	+0.01(+0.03%)
Jul 05, 2012	32.94	33.39	32.78	33.20	104,611	+0.12(+0.37%)
Jul 03, 2012	32.52	33.24	32.12	33.08	199,688	+0.49(+1.52%)
Jul 02, 2012	32.55	32.98	31.96	32.58	293,266	-0.41(-1.26%)
Jun 29, 2012	33.02	33.10	32.61	33.00	381,196	+0.71(+2.19%)
Jun 28, 2012	32.25	32.45	31.60	32.29	117,878	-0.23(-0.71%)
Jun 27, 2012	32.34	32.80	32.34	32.52	196,359	+0.21(+0.66%)
Jun 26, 2012	32.61	32.69	32.17	32.31	102,695	-0.26(-0.79%)
Jun 25, 2012	32.80	32.93	32.46	32.57	252,570	-0.66(-1.99%)
Jun 22, 2012	33.35	33.49	32.92	33.23	216,671	+0.04(+0.13%)
Jun 21, 2012	33.93	34.04	33.00	33.18	154,687	-0.81(-2.39%)
Jun 20, 2012	34.32	34.50	33.89	34.00	207,257	-0.46(-1.33%)
Jun 19, 2012	33.48	34.63	33.42	34.46	108,629	+1.04(+3.12%)
Jun 18, 2012	33.02	33.71	33.01	33.41	88,140	+0.18(+0.53%)
Jun 15, 2012	33.13	33.62	32.70	33.24	353,432	+0.11(+0.35%)
Jun 14, 2012	33.00	33.40	32.77	33.12	139,652	+0.17(+0.51%)
Jun 13, 2012	34.06	34.17	32.76	32.95	450,173	-1.18(-3.47%)
Jun 12, 2012	34.09	34.38	33.68	34.14	147,206	+0.19(+0.57%)
Jun 11, 2012	34.81	34.87	33.84	33.94	171,735	-0.54(-1.56%)
Jun 08, 2012	34.25	34.91	34.09	34.48	180,293	+0.14(+0.41%)
Jun 07, 2012	34.21	34.58	34.00	34.34	317,683	+0.49(+1.46%)
Jun 06, 2012	33.57	34.06	33.48	33.85	354,247	+0.46(+1.38%)
Jun 05, 2012	33.16	33.66	32.95	33.39	150,789	+0.11(+0.32%)
Jun 04, 2012	33.14	33.30	32.57	33.28	173,564	+0.48(+1.45%)
Jun 01, 2012	33.15	33.38	32.20	32.80	149,199	-1.21(-3.56%)
May 31, 2012	34.08	34.42	33.41	34.01	215,269	-0.16(-0.46%)
May 30, 2012	34.11	34.30	33.86	34.17	105,977	-0.30(-0.87%)
May 29, 2012	33.93	34.59	33.93	34.47	118,639	+0.77(+2.28%)
May 25, 2012	33.63	34.00	33.52	33.70	97,474	+0.19(+0.55%)
May 24, 2012	33.24	33.53	32.95	33.52	216,553	+0.30(+0.90%)
May 23, 2012	32.80	33.26	32.57	33.22	219,162	+0.04(+0.13%)
May 22, 2012	33.32	33.53	32.98	33.17	132,697	-0.13(-0.40%)
May 21, 2012	33.02	33.84	32.67	33.31	151,696	+0.31(+0.94%)
May 18, 2012	33.55	33.55	32.82	33.00	224,343	-0.67(-1.99%)
May 17, 2012	33.93	33.93	33.25	33.67	226,908	-0.28(-0.83%)
May 16, 2012	34.88	34.94	33.91	33.95	222,082	-0.87(-2.49%)
May 15, 2012	34.83	34.92	34.59	34.82	175,853	-0.13(-0.38%)
May 14, 2012	34.86	35.32	34.57	34.95	166,158	-0.32(-0.90%)
May 11, 2012	35.66	35.80	35.15	35.27	145,047	-0.53(-1.48%)
May 10, 2012	36.15	36.28	35.57	35.80	131,460	+0.01(+0.02%)
May 09, 2012	35.75	36.02	35.51	35.79	134,576	-0.37(-1.03%)
May 08, 2012	35.94	36.24	35.51	36.16	122,833	+0.07(+0.20%)
May 07, 2012	35.92	36.37	35.82	36.09	137,129	-0.09(-0.24%)
May 04, 2012	37.35	37.37	35.99	36.18	252,001	-1.22(-3.26%)
May 03, 2012	39.29	39.29	36.96	37.40	402,100	+0.78(+2.12%)
May 02, 2012	36.02	36.72	35.90	36.62	143,180	+0.29(+0.80%)

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.