Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	32.39	32.43	32.17	32.17	71,171	-0.11(-0.33%)
Jul 30, 2012	32.32	32.38	32.20	32.28	46,506	-0.14(-0.44%)
Jul 27, 2012	32.13	32.52	32.04	32.42	26,775	+0.52(+1.62%)
Jul 26, 2012	31.88	31.98	31.72	31.90	35,920	+0.62(+1.98%)
Jul 25, 2012	31.37	31.41	31.15	31.28	132,114	+0.24(+0.78%)
Jul 24, 2012	31.22	31.23	30.86	31.04	27,900	-0.24(-0.77%)
Jul 23, 2012	31.14	31.30	30.95	31.28	55,165	-0.32(-1.01%)
Jul 20, 2012	31.77	31.77	31.57	31.60	25,976	-0.52(-1.62%)
Jul 19, 2012	32.01	32.15	31.92	32.12	42,961	+0.15(+0.45%)
Jul 18, 2012	31.82	32.03	31.65	31.98	57,928	+0.05(+0.17%)
Jul 17, 2012	31.94	31.95	31.58	31.92	43,199	+0.44(+1.39%)
Jul 16, 2012	31.50	31.56	31.30	31.48	22,931	-0.01(-0.04%)
Jul 13, 2012	31.26	31.54	31.19	31.50	105,192	+0.44(+1.43%)
Jul 12, 2012	31.03	31.13	30.88	31.05	64,770	-0.28(-0.90%)
Jul 11, 2012	31.22	31.41	31.17	31.33	17,080	+0.35(+1.12%)
Jul 10, 2012	31.53	31.53	30.99	30.99	34,703	-0.29(-0.92%)
Jul 09, 2012	31.33	31.33	31.12	31.28	31,275	-0.16(-0.52%)
Jul 06, 2012	31.54	31.54	31.23	31.44	44,671	-0.07(-0.21%)
Jul 05, 2012	31.74	31.74	31.39	31.50	93,179	-0.17(-0.52%)
Jul 03, 2012	31.43	31.75	31.43	31.67	13,724	+0.17(+0.53%)
Jul 02, 2012	31.48	31.50	31.26	31.50	45,243	+0.25(+0.80%)
Jun 29, 2012	31.19	31.28	30.83	31.26	71,839	+0.86(+2.84%)
Jun 28, 2012	30.31	30.44	30.09	30.39	49,878	-0.03(-0.09%)
Jun 27, 2012	30.41	30.45	30.29	30.42	18,677	+0.44(+1.46%)
Jun 26, 2012	29.95	30.03	29.77	29.98	28,035	+0.28(+0.95%)
Jun 25, 2012	29.90	29.90	29.52	29.70	30,024	-0.27(-0.89%)
Jun 22, 2012	29.73	30.06	29.73	29.97	36,186	+0.29(+0.99%)
Jun 21, 2012	30.39	30.39	29.65	29.67	270,926	-0.78(-2.56%)
Jun 20, 2012	30.58	30.64	30.39	30.45	34,618	-0.03(-0.10%)
Jun 19, 2012	30.25	30.58	30.25	30.48	73,154	+0.43(+1.44%)
Jun 18, 2012	30.01	30.09	29.84	30.05	56,021	+0.15(+0.51%)
Jun 15, 2012	29.80	29.97	29.76	29.90	30,544	+0.35(+1.17%)
Jun 14, 2012	29.47	29.58	29.37	29.55	23,646	+0.31(+1.07%)
Jun 13, 2012	29.47	29.59	29.24	29.24	75,292	-0.35(-1.17%)
Jun 12, 2012	29.28	29.58	29.26	29.58	37,208	+0.57(+1.95%)
Jun 11, 2012	29.59	29.59	29.01	29.02	30,869	-0.32(-1.10%)
Jun 08, 2012	29.16	29.34	28.94	29.34	29,772	-0.06(-0.20%)
Jun 07, 2012	29.92	29.92	29.40	29.40	41,987	-0.10(-0.35%)
Jun 06, 2012	29.20	29.51	29.07	29.50	46,555	+0.92(+3.23%)
Jun 05, 2012	28.50	28.58	28.33	28.58	45,129	+0.26(+0.93%)
Jun 04, 2012	28.37	28.37	28.13	28.32	46,504	-0.00(-0.00%)
Jun 01, 2012	28.44	28.55	28.31	28.32	46,981	-0.66(-2.28%)
May 31, 2012	28.93	29.03	28.67	28.98	39,661	+0.24(+0.84%)
May 30, 2012	28.90	28.90	28.73	28.74	11,385	-0.55(-1.88%)
May 29, 2012	29.25	29.37	29.09	29.29	24,234	+0.60(+2.10%)
May 25, 2012	28.57	28.76	28.57	28.69	11,503	+0.06(+0.21%)
May 24, 2012	29.03	29.03	28.46	28.63	141,448	-0.23(-0.80%)
May 23, 2012	28.84	28.90	28.46	28.86	34,917	-0.03(-0.11%)
May 22, 2012	29.24	29.31	28.86	28.89	31,009	-0.22(-0.76%)
May 21, 2012	28.71	29.15	28.71	29.11	25,819	+0.66(+2.31%)
May 18, 2012	28.87	28.88	28.45	28.45	69,756	-0.27(-0.96%)
May 17, 2012	29.16	29.16	28.71	28.73	59,274	-0.28(-0.95%)
May 16, 2012	29.34	29.35	28.97	29.00	37,146	-0.31(-1.06%)
May 15, 2012	29.65	29.65	29.28	29.31	54,593	-0.27(-0.90%)
May 14, 2012	29.65	29.76	29.56	29.58	31,982	-0.43(-1.45%)
May 11, 2012	30.05	30.26	30.00	30.01	18,790	-0.21(-0.68%)
May 10, 2012	30.51	30.51	30.21	30.22	32,945	+0.05(+0.16%)
May 09, 2012	30.16	30.32	29.97	30.17	44,322	-0.43(-1.40%)
May 08, 2012	30.70	30.97	30.28	30.60	60,987	-0.30(-0.97%)
May 07, 2012	30.75	30.94	30.73	30.90	28,458	+0.13(+0.43%)
May 04, 2012	31.09	31.09	30.73	30.77	25,635	-0.37(-1.19%)
May 03, 2012	31.37	31.37	31.10	31.14	21,953	-0.20(-0.65%)
May 02, 2012	31.11	31.36	31.11	31.34	30,684	+0.00(+0.00%)

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.