Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	32.48	32.91	32.27	32.34	322,528	-0.13(-0.39%)
Jul 30, 2012	32.92	33.06	32.36	32.46	363,677	-0.50(-1.52%)
Jul 27, 2012	31.87	33.04	31.62	32.96	734,736	+1.25(+3.96%)
Jul 26, 2012	31.13	31.73	30.98	31.71	599,005	+1.11(+3.63%)
Jul 25, 2012	30.94	31.00	30.38	30.60	636,777	-0.40(-1.29%)
Jul 24, 2012	30.49	31.08	28.87	31.00	1,443,566	-0.19(-0.60%)
Jul 23, 2012	31.11	31.42	30.82	31.18	764,236	-0.68(-2.13%)
Jul 20, 2012	31.73	31.96	31.68	31.86	840,248	-0.06(-0.19%)
Jul 19, 2012	31.66	32.02	31.42	31.92	1,000,088	+0.24(+0.75%)
Jul 18, 2012	30.51	31.90	30.41	31.68	811,797	+1.17(+3.83%)
Jul 17, 2012	31.06	31.45	30.46	30.51	1,185,478	-0.39(-1.26%)
Jul 16, 2012	31.31	31.42	30.57	30.90	424,221	-0.66(-2.09%)
Jul 13, 2012	31.04	31.67	30.96	31.56	341,255	+0.67(+2.17%)
Jul 12, 2012	30.53	30.99	30.21	30.90	444,856	+0.13(+0.41%)
Jul 11, 2012	31.47	31.57	30.57	30.77	554,421	-0.67(-2.14%)
Jul 10, 2012	32.35	32.38	31.30	31.44	380,136	-0.64(-2.00%)
Jul 09, 2012	32.63	32.71	31.92	32.08	605,573	-0.76(-2.31%)
Jul 06, 2012	33.28	33.31	32.57	32.84	339,006	-0.68(-2.04%)
Jul 05, 2012	33.54	33.72	33.33	33.52	463,660	-0.03(-0.10%)
Jul 03, 2012	32.66	33.64	32.61	33.56	280,661	+0.88(+2.68%)
Jul 02, 2012	32.93	33.21	32.31	32.68	372,357	-0.18(-0.54%)
Jun 29, 2012	32.49	32.93	32.45	32.86	274,331	+1.10(+3.45%)
Jun 28, 2012	31.72	31.98	31.26	31.76	417,686	-0.22(-0.69%)
Jun 27, 2012	31.82	32.17	31.78	31.98	318,087	+0.30(+0.96%)
Jun 26, 2012	31.64	31.77	31.11	31.68	468,179	+0.13(+0.40%)
Jun 25, 2012	32.08	32.16	31.52	31.55	294,395	-0.93(-2.86%)
Jun 22, 2012	32.34	32.72	32.02	32.48	1,265,211	+0.26(+0.81%)
Jun 21, 2012	33.36	33.57	32.10	32.22	313,212	-1.21(-3.63%)
Jun 20, 2012	33.82	33.83	33.31	33.43	348,954	-0.45(-1.32%)
Jun 19, 2012	33.06	34.16	32.81	33.88	626,439	+1.10(+3.34%)
Jun 18, 2012	32.21	32.84	32.07	32.78	245,116	+0.40(+1.25%)
Jun 15, 2012	32.28	32.56	32.03	32.38	385,832	+0.22(+0.68%)
Jun 14, 2012	32.16	32.52	31.87	32.16	282,529	+0.00(+0.00%)
Jun 13, 2012	32.72	32.79	32.07	32.16	179,997	-0.72(-2.20%)
Jun 12, 2012	32.50	32.97	32.12	32.88	238,675	+0.49(+1.51%)
Jun 11, 2012	33.45	33.50	32.35	32.40	570,291	-0.66(-1.99%)
Jun 08, 2012	32.91	33.14	32.42	33.05	479,012	+0.09(+0.28%)
Jun 07, 2012	33.49	33.84	32.36	32.96	337,085	+0.07(+0.21%)
Jun 06, 2012	32.53	33.19	32.41	32.89	468,727	+0.70(+2.17%)
Jun 05, 2012	31.77	32.23	31.40	32.19	347,730	+0.26(+0.82%)
Jun 04, 2012	32.55	32.56	31.48	31.93	374,845	-0.50(-1.53%)
Jun 01, 2012	32.80	33.05	32.37	32.43	560,047	-1.06(-3.17%)
May 31, 2012	33.83	33.88	33.15	33.49	2,163,708	-0.42(-1.24%)
May 30, 2012	34.11	34.21	33.75	33.91	395,986	-0.48(-1.40%)
May 29, 2012	34.17	34.74	34.07	34.39	383,875	+0.59(+1.75%)
May 25, 2012	34.18	34.24	33.74	33.80	298,297	-0.29(-0.84%)
May 24, 2012	34.16	34.16	33.60	34.09	384,792	+0.04(+0.12%)
May 23, 2012	32.90	34.15	32.72	34.05	600,175	+0.77(+2.30%)
May 22, 2012	33.31	33.61	33.07	33.28	432,285	+0.03(+0.08%)
May 21, 2012	32.76	33.33	32.60	33.25	526,100	+0.59(+1.81%)
May 18, 2012	32.93	33.21	32.61	32.66	386,259	-0.12(-0.36%)
May 17, 2012	33.90	33.90	32.76	32.78	597,387	-1.05(-3.11%)
May 16, 2012	34.46	34.55	33.81	33.84	536,552	-0.47(-1.38%)
May 15, 2012	34.92	34.92	34.21	34.31	455,613	-0.50(-1.43%)
May 14, 2012	34.97	35.19	34.65	34.81	324,983	-0.61(-1.71%)
May 11, 2012	34.81	35.77	34.76	35.41	385,049	+0.28(+0.79%)
May 10, 2012	35.42	35.64	34.99	35.13	418,050	+0.05(+0.14%)
May 09, 2012	35.13	35.49	34.75	35.08	445,819	-0.46(-1.30%)
May 08, 2012	35.53	35.70	34.72	35.55	543,485	-0.25(-0.71%)
May 07, 2012	35.68	35.95	35.45	35.80	326,776	+0.13(+0.38%)
May 04, 2012	36.11	36.21	35.40	35.67	267,180	-0.68(-1.88%)
May 03, 2012	36.61	36.71	36.13	36.35	527,293	-0.19(-0.51%)
May 02, 2012	36.40	36.63	36.05	36.53	408,039	+0.01(+0.02%)

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.