Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	34.86	34.97	34.63	34.63	1,659,960	-0.23(-0.67%)
Jul 30, 2012	34.78	35.00	34.76	34.87	569,606	-0.02(-0.05%)
Jul 27, 2012	34.45	35.02	34.42	34.89	1,114,486	+0.70(+2.04%)
Jul 26, 2012	34.07	34.27	33.98	34.19	249,706	+0.74(+2.22%)
Jul 25, 2012	33.53	33.63	33.28	33.44	698,011	+0.06(+0.19%)
Jul 24, 2012	33.69	33.70	33.17	33.38	153,207	-0.30(-0.88%)
Jul 23, 2012	33.49	33.75	33.35	33.68	1,185,982	-0.54(-1.58%)
Jul 20, 2012	34.38	34.39	34.20	34.22	995,928	-0.49(-1.42%)
Jul 19, 2012	34.67	34.82	34.57	34.71	514,981	+0.19(+0.54%)
Jul 18, 2012	34.17	34.58	34.13	34.53	1,164,848	+0.25(+0.73%)
Jul 17, 2012	34.20	34.34	33.84	34.27	725,789	+0.18(+0.53%)
Jul 16, 2012	34.16	34.18	33.91	34.09	766,630	-0.05(-0.14%)
Jul 13, 2012	33.70	34.17	33.70	34.14	1,051,791	+0.49(+1.47%)
Jul 12, 2012	33.63	33.77	33.37	33.65	1,098,146	-0.27(-0.81%)
Jul 11, 2012	34.00	34.05	33.75	33.92	2,649,548	+0.04(+0.12%)
Jul 10, 2012	34.33	34.34	33.77	33.88	788,514	-0.23(-0.67%)
Jul 09, 2012	34.04	34.13	33.92	34.11	324,008	-0.08(-0.23%)
Jul 06, 2012	34.25	34.29	34.02	34.19	294,701	-0.39(-1.13%)
Jul 05, 2012	34.54	34.71	34.45	34.58	373,171	-0.31(-0.90%)
Jul 03, 2012	34.57	34.91	34.56	34.89	546,575	+0.34(+0.97%)
Jul 02, 2012	34.46	34.58	34.24	34.56	1,839,169	+0.20(+0.59%)
Jun 29, 2012	34.20	34.36	34.09	34.35	696,634	+1.00(+3.01%)
Jun 28, 2012	33.15	33.37	32.98	33.35	1,931,934	-0.05(-0.16%)
Jun 27, 2012	33.27	33.44	33.19	33.41	932,463	+0.30(+0.90%)
Jun 26, 2012	33.05	33.22	32.83	33.11	867,331	+0.19(+0.57%)
Jun 25, 2012	33.19	33.19	32.83	32.92	1,603,975	-0.61(-1.82%)
Jun 22, 2012	33.61	33.61	33.36	33.53	607,064	+0.23(+0.68%)
Jun 21, 2012	34.29	34.29	33.27	33.30	920,510	-0.87(-2.56%)
Jun 20, 2012	34.15	34.40	33.95	34.18	1,782,216	+0.04(+0.11%)
Jun 19, 2012	33.91	34.30	33.89	34.14	1,216,096	+0.46(+1.38%)
Jun 18, 2012	33.58	33.75	33.47	33.68	770,205	+0.03(+0.09%)
Jun 15, 2012	33.41	33.68	33.37	33.64	823,535	+0.39(+1.16%)
Jun 14, 2012	32.97	33.36	32.90	33.26	303,667	+0.31(+0.94%)
Jun 13, 2012	33.02	33.28	32.88	32.95	252,044	-0.25(-0.74%)
Jun 12, 2012	32.93	33.21	32.73	33.20	550,492	+0.47(+1.44%)
Jun 11, 2012	33.40	33.47	32.70	32.73	680,575	-0.42(-1.26%)
Jun 08, 2012	32.84	33.17	32.72	33.14	450,487	+0.03(+0.09%)
Jun 07, 2012	33.45	33.50	33.05	33.11	2,334,662	+0.06(+0.19%)
Jun 06, 2012	32.59	33.06	32.48	33.05	1,603,338	+0.85(+2.64%)
Jun 05, 2012	31.98	32.22	31.95	32.20	895,631	+0.23(+0.72%)
Jun 04, 2012	32.01	32.12	31.71	31.97	1,554,333	+0.09(+0.29%)
Jun 01, 2012	32.15	32.24	31.87	31.88	1,217,604	-0.82(-2.50%)
May 31, 2012	32.76	32.86	32.35	32.69	1,019,795	+0.04(+0.12%)
May 30, 2012	32.89	32.90	32.61	32.66	1,342,511	-0.63(-1.88%)
May 29, 2012	33.28	33.39	33.07	33.28	386,568	+0.46(+1.41%)
May 25, 2012	32.90	32.99	32.76	32.82	1,174,383	-0.14(-0.42%)
May 24, 2012	33.11	33.12	32.72	32.96	1,060,572	-0.07(-0.21%)
May 23, 2012	32.90	33.07	32.50	33.03	878,207	-0.13(-0.40%)
May 22, 2012	33.37	33.51	32.96	33.16	757,456	-0.08(-0.23%)
May 21, 2012	32.74	33.28	32.71	33.24	1,297,019	+0.59(+1.80%)
May 18, 2012	33.00	33.01	32.59	32.65	1,630,114	-0.16(-0.49%)
May 17, 2012	33.31	33.34	32.78	32.81	1,956,966	-0.53(-1.58%)
May 16, 2012	33.71	33.79	33.31	33.34	1,205,933	-0.28(-0.83%)
May 15, 2012	33.83	33.96	33.56	33.61	1,833,172	-0.36(-1.07%)
May 14, 2012	33.97	34.17	33.94	33.98	318,665	-0.50(-1.46%)
May 11, 2012	34.42	34.79	34.32	34.48	412,643	-0.13(-0.38%)
May 10, 2012	34.80	34.84	34.58	34.61	979,013	+0.09(+0.25%)
May 09, 2012	34.38	34.75	34.20	34.53	768,403	-0.34(-0.97%)
May 08, 2012	34.89	34.96	34.52	34.87	427,738	-0.39(-1.12%)
May 07, 2012	35.00	35.32	35.00	35.26	595,747	+0.12(+0.33%)
May 04, 2012	35.55	35.56	35.11	35.14	723,492	-0.60(-1.69%)
May 03, 2012	36.04	36.05	35.68	35.75	1,166,854	-0.31(-0.86%)
May 02, 2012	35.88	36.08	35.81	36.05	679,325	-0.16(-0.45%)

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.