Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	32.94	33.08	32.87	32.96	144,558	+0.00(+0.00%)
Jul 30, 2012	32.72	33.40	32.72	32.96	97,018	+0.08(+0.24%)
Jul 27, 2012	33.02	33.02	32.71	32.88	36,016	+0.16(+0.49%)
Jul 26, 2012	32.90	33.37	32.42	32.72	50,552	+0.38(+1.18%)
Jul 25, 2012	33.41	33.41	32.27	32.34	132,142	-0.32(-0.98%)
Jul 24, 2012	33.08	33.32	32.57	32.66	104,713	-0.30(-0.91%)
Jul 23, 2012	32.70	33.03	32.70	32.96	210,690	-0.25(-0.75%)
Jul 20, 2012	33.22	33.44	33.16	33.21	60,043	-0.03(-0.09%)
Jul 19, 2012	33.20	33.32	33.08	33.24	157,858	+0.16(+0.48%)
Jul 18, 2012	33.03	33.17	33.03	33.08	177,157	+0.02(+0.06%)
Jul 17, 2012	33.00	33.15	32.77	33.06	105,154	+0.25(+0.76%)
Jul 16, 2012	32.70	33.00	32.51	32.81	138,352	+0.28(+0.86%)
Jul 13, 2012	32.40	32.65	32.36	32.53	174,696	+0.29(+0.90%)
Jul 12, 2012	32.34	32.34	32.00	32.24	168,630	-0.43(-1.32%)
Jul 11, 2012	32.35	32.68	32.32	32.67	98,322	+0.29(+0.90%)
Jul 10, 2012	32.56	32.56	32.25	32.38	101,380	-0.03(-0.09%)
Jul 09, 2012	32.52	32.52	32.19	32.41	139,536	+0.07(+0.22%)
Jul 06, 2012	32.18	32.36	31.94	32.34	248,974	+0.08(+0.25%)
Jul 05, 2012	32.23	32.29	32.01	32.26	587,785	+0.03(+0.09%)
Jul 03, 2012	32.25	32.34	32.09	32.23	37,895	+0.03(+0.09%)
Jul 02, 2012	31.82	32.23	31.79	32.20	41,691	+0.41(+1.29%)
Jun 29, 2012	31.84	31.85	31.57	31.79	110,108	+0.53(+1.70%)
Jun 28, 2012	30.78	31.26	30.78	31.26	34,736	+0.18(+0.58%)
Jun 27, 2012	30.50	31.13	30.50	31.08	20,741	+0.61(+2.00%)
Jun 26, 2012	30.50	30.50	29.60	30.47	44,952	+0.11(+0.36%)
Jun 25, 2012	30.53	30.60	30.16	30.36	22,211	-0.33(-1.08%)
Jun 22, 2012	30.74	30.75	30.64	30.69	17,635	-0.04(-0.13%)
Jun 21, 2012	31.24	31.24	30.73	30.73	5,203	-0.53(-1.70%)
Jun 20, 2012	31.30	31.36	31.18	31.26	12,637	+0.11(+0.35%)
Jun 19, 2012	30.70	31.26	30.70	31.15	27,730	+0.56(+1.83%)
Jun 18, 2012	30.74	30.74	30.42	30.59	32,684	-0.09(-0.29%)
Jun 15, 2012	30.70	30.82	30.68	30.68	9,841	-0.10(-0.33%)
Jun 14, 2012	30.76	30.85	30.64	30.78	17,073	-0.07(-0.23%)
Jun 13, 2012	30.62	31.03	30.62	30.85	18,166	-0.02(-0.06%)
Jun 12, 2012	30.80	30.88	30.60	30.87	36,903	+0.07(+0.24%)
Jun 11, 2012	31.03	31.04	30.79	30.80	12,599	-0.01(-0.05%)
Jun 08, 2012	30.69	30.83	30.67	30.81	9,889	-0.05(-0.16%)
Jun 07, 2012	31.00	31.20	30.86	30.86	21,645	+0.02(+0.06%)
Jun 06, 2012	30.67	30.95	29.17	30.84	11,434	+0.41(+1.35%)
Jun 05, 2012	29.77	30.48	29.77	30.43	31,655	+0.49(+1.64%)
Jun 04, 2012	30.26	30.35	29.39	29.94	32,024	-0.42(-1.38%)
Jun 01, 2012	30.95	30.95	30.20	30.36	173,000	-0.76(-2.44%)
May 31, 2012	31.55	31.55	30.93	31.12	49,584	-0.35(-1.12%)
May 30, 2012	31.89	31.89	31.36	31.47	20,544	-0.50(-1.56%)
May 29, 2012	31.76	32.01	31.76	31.97	54,649	+0.25(+0.79%)
May 25, 2012	31.83	31.92	31.16	31.72	84,644	+0.12(+0.38%)
May 24, 2012	31.71	31.72	31.38	31.60	39,420	-0.12(-0.38%)
May 23, 2012	31.38	31.73	31.19	31.72	21,749	-0.06(-0.19%)
May 22, 2012	31.90	32.04	31.70	31.78	11,808	+0.10(+0.32%)
May 21, 2012	30.51	31.70	30.51	31.68	26,863	+0.70(+2.25%)
May 18, 2012	31.70	31.71	30.89	30.98	42,419	-0.70(-2.21%)
May 17, 2012	32.04	32.08	31.67	31.68	40,058	-0.41(-1.28%)
May 16, 2012	32.12	32.68	32.08	32.09	28,074	-0.02(-0.06%)
May 15, 2012	32.05	32.42	32.05	32.11	12,045	-0.08(-0.25%)
May 14, 2012	32.41	32.44	32.17	32.19	13,487	-0.29(-0.89%)
May 11, 2012	32.60	32.70	32.47	32.48	21,998	-0.14(-0.43%)
May 10, 2012	32.45	32.76	32.45	32.62	19,621	+0.22(+0.68%)
May 09, 2012	32.51	32.55	32.40	32.40	60,738	-0.41(-1.25%)
May 08, 2012	33.09	33.09	32.56	32.81	20,341	-0.31(-0.93%)
May 07, 2012	33.15	33.87	32.22	33.12	28,940	-0.31(-0.93%)
May 04, 2012	33.25	33.43	33.07	33.43	9,950	+0.04(+0.12%)
May 03, 2012	33.81	33.81	33.28	33.39	26,640	-0.36(-1.07%)
May 02, 2012	33.74	33.78	33.64	33.75	29,850	+0.08(+0.24%)

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.