Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	33.01	33.44	33.00	33.44	1,940	+0.33(+1.00%)
Jul 30, 2012	33.20	33.20	33.01	33.11	740	-0.35(-1.05%)
Jul 27, 2012	33.02	33.51	33.01	33.46	1,645	+0.44(+1.33%)
Jul 26, 2012	33.10	33.10	33.02	33.02	1,005	-0.58(-1.73%)
Jul 24, 2012	33.49	33.60	33.60	33.60	2,600	+0.11(+0.34%)
Jul 23, 2012	33.01	33.49	33.01	33.49	2,835	+0.46(+1.39%)
Jul 20, 2012	33.49	33.49	33.01	33.03	3,200	+0.03(+0.09%)
Jul 19, 2012	33.12	33.94	33.00	33.00	14,047	-0.70(-2.07%)
Jul 18, 2012	33.98	33.98	33.50	33.70	1,802	-0.10(-0.30%)
Jul 17, 2012	33.62	34.36	33.47	33.80	3,564	-0.09(-0.25%)
Jul 16, 2012	34.05	34.06	33.50	33.89	3,587	+0.48(+1.42%)
Jul 13, 2012	34.60	34.60	33.41	33.41	5,625	-1.09(-3.16%)
Jul 12, 2012	34.90	34.99	34.20	34.50	12,599	+0.30(+0.88%)
Jul 11, 2012	33.78	34.78	33.50	34.20	7,671	+0.10(+0.29%)
Jul 10, 2012	33.98	34.96	33.10	34.10	12,140	+0.70(+2.09%)
Jul 09, 2012	33.05	33.51	32.90	33.40	46,919	-0.14(-0.41%)
Jul 06, 2012	32.86	33.54	32.86	33.54	48,362	+1.60(+5.01%)
Jul 05, 2012	31.34	32.91	31.04	31.94	31,933	+0.29(+0.92%)
Jul 03, 2012	33.75	33.75	30.55	31.65	61,826	-1.86(-5.55%)
Jul 02, 2012	34.31	35.41	32.76	33.51	7,669	-0.05(-0.15%)
Jun 29, 2012	34.16	34.93	32.69	33.56	10,018	-2.39(-6.64%)
Jun 28, 2012	35.28	36.16	35.28	35.95	1,641	+0.75(+2.12%)
Jun 27, 2012	36.58	36.58	35.00	35.20	1,700	-2.02(-5.43%)
Jun 26, 2012	37.52	37.52	37.22	37.22	292	+2.22(+6.34%)
Jun 25, 2012	36.16	36.78	35.00	35.00	4,716	-0.74(-2.07%)
Jun 22, 2012	36.21	37.12	35.74	35.74	1,190	-0.48(-1.33%)
Jun 21, 2012	35.60	36.78	35.60	36.22	6,079	+0.77(+2.17%)
Jun 20, 2012	35.20	36.45	35.00	35.45	10,313	+0.90(+2.61%)
Jun 19, 2012	35.00	35.16	34.50	34.55	9,464	-0.32(-0.92%)
Jun 18, 2012	35.00	35.06	34.83	34.87	19,488	+0.19(+0.55%)
Jun 15, 2012	34.60	34.75	34.25	34.68	16,090	+0.10(+0.29%)
Jun 14, 2012	33.97	34.58	33.97	34.58	3,546	-0.06(-0.18%)
Jun 13, 2012	34.97	34.97	34.39	34.64	3,987	+0.30(+0.87%)
Jun 12, 2012	34.34	34.34	34.34	34.34	200	-0.03(-0.09%)
Jun 11, 2012	32.53	34.66	32.53	34.37	3,096	+0.57(+1.69%)
Jun 08, 2012	35.76	35.76	33.80	33.80	2,466	+0.19(+0.57%)
Jun 07, 2012	34.00	34.12	32.85	33.61	8,797	-0.31(-0.91%)
Jun 06, 2012	35.60	35.82	33.90	33.92	71,755	-1.76(-4.94%)
Jun 05, 2012	35.60	35.75	34.90	35.68	6,185	+0.08(+0.23%)
Jun 04, 2012	35.89	36.04	35.00	35.60	23,419	+0.58(+1.66%)
Jun 01, 2012	34.76	35.10	34.19	35.02	111,234	+1.05(+3.09%)
May 31, 2012	33.97	33.97	33.97	33.97	100	+1.67(+5.17%)
May 29, 2012	32.10	32.30	32.30	32.30	200	+0.10(+0.31%)
May 25, 2012	32.50	32.50	31.95	32.20	1,328	+0.19(+0.59%)
May 24, 2012	31.90	32.35	31.90	32.01	7,257	+0.53(+1.68%)
May 22, 2012	31.48	31.48	31.48	31.48	200	-0.61(-1.90%)
May 18, 2012	31.53	32.09	32.09	32.09	1,300	+0.35(+1.10%)
May 17, 2012	31.69	31.74	31.69	31.74	445	+0.03(+0.09%)
May 16, 2012	31.71	31.71	31.71	31.71	200	-0.14(-0.44%)
May 15, 2012	32.01	32.01	31.85	31.85	11,867	+0.30(+0.95%)
May 11, 2012	31.55	31.55	31.55	31.55	400	-0.84(-2.59%)
May 09, 2012	32.39	32.39	32.39	32.39	200	+0.01(+0.03%)
May 08, 2012	32.62	32.62	32.38	32.38	300	-0.57(-1.73%)
May 07, 2012	32.04	32.95	32.04	32.95	2,050	+1.59(+5.07%)
May 04, 2012	30.58	31.75	30.58	31.36	27,517	+0.97(+3.19%)
May 02, 2012	30.39	30.39	30.39	30.39	100	-0.62(-2.00%)

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.