Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	33.42	33.56	33.42	33.51	15,971	-0.01(-0.04%)
Jul 30, 2012	33.46	33.53	33.39	33.52	27,712	+0.10(+0.31%)
Jul 27, 2012	33.41	33.52	33.41	33.42	6,026	+0.07(+0.22%)
Jul 26, 2012	33.37	33.39	33.28	33.35	23,997	+0.27(+0.81%)
Jul 25, 2012	33.03	33.08	32.99	33.08	3,772	+0.13(+0.41%)
Jul 24, 2012	33.05	33.05	32.90	32.94	15,544	-0.18(-0.56%)
Jul 23, 2012	33.14	33.14	33.01	33.13	21,500	-0.08(-0.24%)
Jul 20, 2012	33.30	33.30	33.21	33.21	32,649	-0.24(-0.70%)
Jul 19, 2012	33.38	33.45	33.37	33.45	4,865	+0.08(+0.25%)
Jul 18, 2012	33.29	33.37	33.29	33.36	12,900	+0.02(+0.07%)
Jul 17, 2012	33.32	33.36	33.24	33.34	11,889	+0.04(+0.13%)
Jul 16, 2012	33.55	33.55	33.21	33.29	23,975	+0.15(+0.45%)
Jul 13, 2012	33.03	33.17	33.03	33.14	37,345	+0.08(+0.23%)
Jul 12, 2012	33.12	33.12	33.03	33.07	13,858	-0.05(-0.14%)
Jul 11, 2012	33.19	33.26	33.07	33.12	83,320	-0.09(-0.28%)
Jul 10, 2012	33.29	33.30	33.13	33.21	19,685	-0.01(-0.03%)
Jul 09, 2012	33.13	33.24	33.12	33.22	5,598	+0.11(+0.34%)
Jul 06, 2012	33.29	33.29	32.98	33.11	18,386	-0.26(-0.79%)
Jul 05, 2012	33.80	33.80	33.32	33.37	15,520	-0.31(-0.92%)
Jul 03, 2012	33.57	33.73	33.57	33.68	9,957	+0.09(+0.25%)
Jul 02, 2012	33.66	33.66	33.58	33.59	2,968	+0.07(+0.22%)
Jun 29, 2012	33.46	33.58	33.46	33.52	30,287	+0.41(+1.25%)
Jun 28, 2012	33.04	33.13	33.03	33.11	11,413	+0.02(+0.06%)
Jun 27, 2012	33.30	33.30	33.07	33.09	197,169	-0.08(-0.25%)
Jun 26, 2012	33.14	33.27	33.14	33.17	115,773	-0.08(-0.23%)
Jun 25, 2012	33.17	33.29	33.17	33.25	16,821	-0.06(-0.17%)
Jun 22, 2012	33.28	33.33	33.24	33.30	4,741	+0.07(+0.21%)
Jun 21, 2012	33.48	33.48	33.23	33.23	7,603	-0.31(-0.91%)
Jun 20, 2012	33.58	33.62	33.49	33.54	2,909	-0.04(-0.11%)
Jun 19, 2012	33.59	33.64	33.45	33.58	12,458	+0.19(+0.56%)
Jun 18, 2012	33.36	33.40	33.28	33.39	12,325	-0.03(-0.08%)
Jun 15, 2012	33.35	33.46	33.30	33.42	29,528	+0.19(+0.57%)
Jun 14, 2012	33.20	33.27	33.14	33.23	32,385	+0.09(+0.28%)
Jun 13, 2012	33.12	33.26	33.11	33.13	54,443	+0.04(+0.11%)
Jun 12, 2012	33.13	33.17	33.03	33.10	12,150	-0.02(-0.06%)
Jun 11, 2012	33.17	33.23	33.10	33.12	7,049	-0.10(-0.31%)
Jun 08, 2012	33.45	33.49	33.03	33.22	13,849	-0.10(-0.31%)
Jun 07, 2012	33.39	33.39	33.15	33.32	18,300	+0.08(+0.25%)
Jun 06, 2012	33.06	33.24	33.06	33.24	15,645	+0.18(+0.54%)
Jun 05, 2012	33.06	33.15	32.97	33.06	42,207	-0.08(-0.26%)
Jun 04, 2012	33.43	33.43	33.02	33.14	58,471	+0.21(+0.63%)
Jun 01, 2012	32.99	33.06	32.93	32.94	55,251	+0.02(+0.06%)
May 31, 2012	33.00	33.00	32.87	32.92	32,115	-0.06(-0.17%)
May 30, 2012	33.04	33.04	32.96	32.97	87,658	-0.14(-0.43%)
May 29, 2012	33.28	33.31	33.07	33.12	278,611	-0.08(-0.23%)
May 25, 2012	33.17	33.35	33.16	33.19	47,323	-0.05(-0.14%)
May 24, 2012	33.23	33.31	33.17	33.24	158,068	-0.03(-0.08%)
May 23, 2012	33.34	33.39	33.21	33.27	80,844	-0.08(-0.23%)
May 22, 2012	33.52	33.55	33.33	33.34	8,295	-0.33(-0.98%)
May 21, 2012	33.45	33.67	33.45	33.67	19,642	+0.10(+0.31%)
May 18, 2012	33.41	33.59	33.38	33.57	29,889	+0.21(+0.62%)
May 17, 2012	33.44	33.57	33.36	33.36	121,579	-0.19(-0.56%)
May 16, 2012	33.64	33.64	33.54	33.55	5,876	-0.08(-0.22%)
May 15, 2012	34.20	34.20	33.60	33.62	13,358	-0.24(-0.71%)
May 14, 2012	33.86	33.95	33.85	33.86	8,410	-0.19(-0.57%)
May 11, 2012	34.06	34.17	34.04	34.06	15,383	-0.01(-0.02%)
May 10, 2012	34.52	34.52	34.06	34.07	8,591	-0.06(-0.19%)
May 09, 2012	34.63	34.66	34.09	34.13	7,956	-0.14(-0.42%)
May 08, 2012	34.26	34.62	34.25	34.27	12,708	-0.11(-0.33%)
May 07, 2012	34.33	34.41	34.32	34.39	7,603	+0.00(+0.00%)
May 04, 2012	34.46	34.58	34.39	34.39	15,548	-0.12(-0.35%)
May 03, 2012	34.52	34.61	34.46	34.51	9,397	-0.08(-0.25%)
May 02, 2012	34.46	34.71	34.46	34.59	17,284	-0.11(-0.33%)

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.