Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	34.85	34.96	34.62	34.63	1,660,316	-0.23(-0.67%)
Jul 30, 2012	34.78	35.00	34.75	34.86	569,728	-0.02(-0.05%)
Jul 27, 2012	34.45	35.02	34.42	34.88	1,114,725	+0.70(+2.04%)
Jul 26, 2012	34.06	34.26	33.98	34.18	249,760	+0.74(+2.22%)
Jul 25, 2012	33.52	33.63	33.27	33.44	698,161	+0.06(+0.19%)
Jul 24, 2012	33.68	33.70	33.16	33.37	153,240	-0.30(-0.88%)
Jul 23, 2012	33.48	33.74	33.34	33.67	1,186,236	-0.54(-1.58%)
Jul 20, 2012	34.38	34.38	34.20	34.21	996,142	-0.49(-1.42%)
Jul 19, 2012	34.67	34.81	34.56	34.71	515,091	+0.19(+0.54%)
Jul 18, 2012	34.17	34.57	34.13	34.52	1,165,098	+0.25(+0.73%)
Jul 17, 2012	34.20	34.33	33.84	34.27	725,945	+0.18(+0.53%)
Jul 16, 2012	34.16	34.17	33.90	34.09	766,794	-0.05(-0.14%)
Jul 13, 2012	33.69	34.17	33.69	34.13	1,052,016	+0.49(+1.47%)
Jul 12, 2012	33.63	33.77	33.37	33.64	1,098,382	-0.27(-0.81%)
Jul 11, 2012	33.99	34.04	33.74	33.91	2,650,117	+0.04(+0.12%)
Jul 10, 2012	34.32	34.33	33.77	33.88	788,684	-0.23(-0.67%)
Jul 09, 2012	34.03	34.12	33.91	34.10	324,077	-0.08(-0.23%)
Jul 06, 2012	34.24	34.28	34.01	34.18	294,764	-0.39(-1.13%)
Jul 05, 2012	34.53	34.70	34.45	34.57	373,251	-0.31(-0.90%)
Jul 03, 2012	34.56	34.90	34.55	34.89	546,692	+0.34(+0.97%)
Jul 02, 2012	34.46	34.57	34.23	34.55	1,839,564	+0.20(+0.59%)
Jun 29, 2012	34.20	34.35	34.09	34.35	696,784	+1.00(+3.01%)
Jun 28, 2012	33.14	33.37	32.98	33.34	1,932,349	-0.05(-0.16%)
Jun 27, 2012	33.27	33.44	33.18	33.40	932,663	+0.30(+0.90%)
Jun 26, 2012	33.04	33.21	32.83	33.10	867,517	+0.19(+0.57%)
Jun 25, 2012	33.18	33.18	32.83	32.91	1,604,319	-0.61(-1.82%)
Jun 22, 2012	33.60	33.60	33.35	33.52	607,194	+0.23(+0.68%)
Jun 21, 2012	34.28	34.28	33.27	33.30	920,708	-0.87(-2.56%)
Jun 20, 2012	34.15	34.39	33.95	34.17	1,782,599	+0.04(+0.11%)
Jun 19, 2012	33.90	34.29	33.88	34.13	1,216,357	+0.46(+1.38%)
Jun 18, 2012	33.58	33.75	33.47	33.67	770,370	+0.03(+0.09%)
Jun 15, 2012	33.40	33.68	33.37	33.64	823,712	+0.39(+1.16%)
Jun 14, 2012	32.97	33.35	32.90	33.25	303,732	+0.31(+0.94%)
Jun 13, 2012	33.01	33.27	32.87	32.94	252,098	-0.25(-0.74%)
Jun 12, 2012	32.93	33.20	32.72	33.19	550,610	+0.47(+1.44%)
Jun 11, 2012	33.39	33.47	32.70	32.72	680,721	-0.42(-1.26%)
Jun 08, 2012	32.83	33.16	32.71	33.14	450,584	+0.03(+0.09%)
Jun 07, 2012	33.44	33.49	33.04	33.10	2,335,163	+0.06(+0.19%)
Jun 06, 2012	32.58	33.05	32.47	33.04	1,603,682	+0.85(+2.64%)
Jun 05, 2012	31.97	32.22	31.95	32.19	895,823	+0.23(+0.72%)
Jun 04, 2012	32.01	32.11	31.71	31.96	1,554,667	+0.09(+0.29%)
Jun 01, 2012	32.15	32.23	31.86	31.87	1,217,866	-0.82(-2.50%)
May 31, 2012	32.75	32.85	32.34	32.69	1,020,014	+0.04(+0.12%)
May 30, 2012	32.88	32.90	32.60	32.65	1,342,799	-0.63(-1.88%)
May 29, 2012	33.27	33.38	33.06	33.27	386,651	+0.46(+1.41%)
May 25, 2012	32.90	32.98	32.75	32.81	1,174,635	-0.14(-0.42%)
May 24, 2012	33.10	33.11	32.71	32.95	1,060,799	-0.07(-0.21%)
May 23, 2012	32.89	33.06	32.49	33.02	878,395	-0.13(-0.40%)
May 22, 2012	33.37	33.51	32.96	33.15	757,618	-0.08(-0.23%)
May 21, 2012	32.73	33.27	32.70	33.23	1,297,298	+0.59(+1.80%)
May 18, 2012	33.00	33.00	32.58	32.64	1,630,464	-0.16(-0.49%)
May 17, 2012	33.31	33.34	32.77	32.80	1,957,386	-0.53(-1.58%)
May 16, 2012	33.70	33.78	33.31	33.33	1,206,191	-0.28(-0.83%)
May 15, 2012	33.82	33.95	33.55	33.61	1,833,566	-0.36(-1.07%)
May 14, 2012	33.96	34.16	33.93	33.97	318,733	-0.50(-1.46%)
May 11, 2012	34.42	34.78	34.31	34.47	412,731	-0.13(-0.38%)
May 10, 2012	34.80	34.83	34.57	34.60	979,223	+0.09(+0.25%)
May 09, 2012	34.37	34.74	34.20	34.52	768,567	-0.34(-0.97%)
May 08, 2012	34.88	34.95	34.51	34.86	427,829	-0.39(-1.12%)
May 07, 2012	35.00	35.31	35.00	35.25	595,875	+0.12(+0.33%)
May 04, 2012	35.54	35.55	35.10	35.14	723,647	-0.60(-1.69%)
May 03, 2012	36.03	36.05	35.67	35.74	1,167,105	-0.31(-0.86%)
May 02, 2012	35.88	36.07	35.80	36.05	679,471	-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.