Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	32.70	33.13	32.48	32.55	320,382	-0.13(-0.39%)
Jul 30, 2012	33.14	33.28	32.58	32.68	361,257	-0.50(-1.52%)
Jul 27, 2012	32.08	33.26	31.84	33.18	729,846	+1.26(+3.96%)
Jul 26, 2012	31.34	31.94	31.19	31.92	595,019	+1.12(+3.63%)
Jul 25, 2012	31.14	31.20	30.58	30.80	632,540	-0.40(-1.29%)
Jul 24, 2012	30.69	31.29	29.06	31.20	1,433,960	-0.19(-0.60%)
Jul 23, 2012	31.32	31.63	31.03	31.39	759,151	-0.68(-2.13%)
Jul 20, 2012	31.95	32.18	31.89	32.07	834,657	-0.06(-0.19%)
Jul 19, 2012	31.87	32.24	31.63	32.13	993,433	+0.24(+0.75%)
Jul 18, 2012	30.72	32.12	30.62	31.90	806,395	+1.18(+3.83%)
Jul 17, 2012	31.27	31.67	30.67	30.72	1,177,590	-0.39(-1.26%)
Jul 16, 2012	31.52	31.63	30.78	31.11	421,398	-0.67(-2.09%)
Jul 13, 2012	31.25	31.88	31.17	31.78	338,984	+0.67(+2.17%)
Jul 12, 2012	30.74	31.20	30.41	31.10	441,896	+0.13(+0.41%)
Jul 11, 2012	31.68	31.78	30.78	30.97	550,732	-0.68(-2.14%)
Jul 10, 2012	32.57	32.59	31.51	31.65	377,606	-0.64(-2.00%)
Jul 09, 2012	32.85	32.93	32.14	32.30	601,544	-0.76(-2.31%)
Jul 06, 2012	33.50	33.54	32.79	33.06	336,750	-0.69(-2.04%)
Jul 05, 2012	33.77	33.94	33.55	33.75	460,575	-0.03(-0.10%)
Jul 03, 2012	32.88	33.87	32.83	33.78	278,794	+0.88(+2.68%)
Jul 02, 2012	33.16	33.44	32.53	32.90	369,879	-0.18(-0.54%)
Jun 29, 2012	32.71	33.16	32.66	33.08	272,506	+1.10(+3.45%)
Jun 28, 2012	31.93	32.20	31.47	31.98	414,906	-0.22(-0.69%)
Jun 27, 2012	32.03	32.38	31.99	32.20	315,970	+0.31(+0.96%)
Jun 26, 2012	31.85	31.98	31.32	31.89	465,064	+0.13(+0.40%)
Jun 25, 2012	32.30	32.37	31.73	31.76	292,436	-0.93(-2.86%)
Jun 22, 2012	32.56	32.93	32.23	32.70	1,256,792	+0.26(+0.81%)
Jun 21, 2012	33.59	33.79	32.31	32.43	311,128	-1.22(-3.63%)
Jun 20, 2012	34.05	34.05	33.54	33.66	346,632	-0.45(-1.32%)
Jun 19, 2012	33.28	34.39	33.03	34.11	622,271	+1.10(+3.34%)
Jun 18, 2012	32.43	33.06	32.28	33.00	243,485	+0.41(+1.25%)
Jun 15, 2012	32.49	32.78	32.25	32.59	383,265	+0.22(+0.68%)
Jun 14, 2012	32.37	32.74	32.09	32.37	280,649	+0.00(+0.00%)
Jun 13, 2012	32.94	33.01	32.29	32.37	178,799	-0.73(-2.20%)
Jun 12, 2012	32.71	33.19	32.33	33.10	237,087	+0.49(+1.51%)
Jun 11, 2012	33.67	33.72	32.57	32.61	566,496	-0.66(-1.99%)
Jun 08, 2012	33.13	33.36	32.64	33.27	475,825	+0.09(+0.28%)
Jun 07, 2012	33.72	34.06	32.58	33.18	334,842	+0.07(+0.21%)
Jun 06, 2012	32.75	33.41	32.63	33.11	465,608	+0.70(+2.17%)
Jun 05, 2012	31.98	32.45	31.61	32.41	345,416	+0.26(+0.82%)
Jun 04, 2012	32.76	32.78	31.70	32.15	372,351	-0.50(-1.53%)
Jun 01, 2012	33.02	33.27	32.59	32.65	556,320	-1.07(-3.17%)
May 31, 2012	34.05	34.11	33.38	33.72	2,149,310	-0.42(-1.24%)
May 30, 2012	34.33	34.44	33.98	34.14	393,351	-0.48(-1.40%)
May 29, 2012	34.40	34.97	34.30	34.62	381,321	+0.59(+1.75%)
May 25, 2012	34.41	34.47	33.97	34.03	296,312	-0.29(-0.84%)
May 24, 2012	34.39	34.39	33.83	34.32	382,231	+0.04(+0.12%)
May 23, 2012	33.12	34.38	32.93	34.28	596,181	+0.77(+2.31%)
May 22, 2012	33.54	33.83	33.29	33.50	429,409	+0.03(+0.08%)
May 21, 2012	32.98	33.55	32.82	33.48	522,599	+0.59(+1.81%)
May 18, 2012	33.15	33.44	32.82	32.88	383,689	-0.12(-0.36%)
May 17, 2012	34.12	34.12	32.98	33.00	593,412	-1.06(-3.11%)
May 16, 2012	34.69	34.78	34.04	34.06	532,982	-0.48(-1.38%)
May 15, 2012	35.16	35.16	34.44	34.54	452,581	-0.50(-1.43%)
May 14, 2012	35.20	35.43	34.88	35.04	322,820	-0.61(-1.71%)
May 11, 2012	35.05	36.01	34.99	35.65	382,487	+0.28(+0.79%)
May 10, 2012	35.66	35.88	35.23	35.37	415,268	+0.05(+0.14%)
May 09, 2012	35.36	35.73	34.98	35.32	442,852	-0.47(-1.30%)
May 08, 2012	35.77	35.94	34.95	35.79	539,869	-0.25(-0.71%)
May 07, 2012	35.92	36.19	35.69	36.04	324,602	+0.14(+0.38%)
May 04, 2012	36.35	36.46	35.63	35.90	265,402	-0.69(-1.88%)
May 03, 2012	36.85	36.96	36.37	36.59	523,785	-0.19(-0.51%)
May 02, 2012	36.64	36.87	36.29	36.78	405,323	+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.