Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	30.57	30.87	30.49	30.77	3,100,589	+0.19(+0.63%)
Jul 30, 2012	30.61	30.78	30.28	30.58	4,028,674	+0.14(+0.45%)
Jul 27, 2012	30.18	30.57	30.16	30.45	5,218,603	+0.37(+1.24%)
Jul 26, 2012	30.31	30.57	30.07	30.07	4,514,305	+0.06(+0.21%)
Jul 25, 2012	30.03	30.22	29.95	30.01	3,940,692	-0.01(-0.04%)
Jul 24, 2012	30.41	30.45	29.89	30.02	5,988,545	-0.40(-1.31%)
Jul 23, 2012	30.62	30.70	30.33	30.42	3,076,868	-0.32(-1.03%)
Jul 20, 2012	30.91	31.01	30.67	30.74	3,906,859	-0.28(-0.89%)
Jul 19, 2012	31.03	31.15	30.92	31.01	3,274,045	+0.01(+0.02%)
Jul 18, 2012	31.23	31.26	30.97	31.01	3,080,881	-0.21(-0.66%)
Jul 17, 2012	31.27	31.30	30.94	31.21	3,335,355	+0.02(+0.06%)
Jul 16, 2012	31.87	31.93	31.15	31.19	4,392,380	-0.74(-2.32%)
Jul 13, 2012	31.75	32.08	31.74	31.94	1,830,116	+0.24(+0.75%)
Jul 12, 2012	31.83	31.92	31.59	31.70	1,434,342	-0.23(-0.71%)
Jul 11, 2012	31.61	32.19	31.59	31.92	3,325,142	+0.32(+1.02%)
Jul 10, 2012	31.41	31.76	31.41	31.60	3,252,962	+0.21(+0.68%)
Jul 09, 2012	31.69	31.74	31.35	31.39	1,966,312	-0.30(-0.96%)
Jul 06, 2012	31.81	31.94	31.62	31.69	1,877,406	-0.24(-0.75%)
Jul 05, 2012	31.97	32.10	31.79	31.93	2,511,043	-0.03(-0.10%)
Jul 03, 2012	31.94	31.97	31.81	31.96	1,336,473	+0.06(+0.18%)
Jul 02, 2012	31.72	31.95	31.60	31.90	2,495,672	+0.08(+0.24%)
Jun 29, 2012	31.79	31.90	31.71	31.83	3,165,424	+0.28(+0.90%)
Jun 28, 2012	31.34	31.54	31.25	31.54	2,770,208	+0.12(+0.39%)
Jun 27, 2012	31.24	31.45	31.21	31.42	1,806,449	+0.17(+0.54%)
Jun 26, 2012	31.41	31.44	31.08	31.25	2,089,780	-0.19(-0.60%)
Jun 25, 2012	31.46	31.58	31.35	31.44	1,716,385	-0.15(-0.49%)
Jun 22, 2012	31.54	31.66	31.39	31.59	2,234,973	+0.10(+0.33%)
Jun 21, 2012	32.06	32.06	31.48	31.49	2,121,504	-0.41(-1.27%)
Jun 20, 2012	31.94	32.04	31.69	31.90	1,938,096	-0.10(-0.32%)
Jun 19, 2012	32.03	32.10	31.83	32.00	1,737,666	+0.13(+0.40%)
Jun 18, 2012	31.76	32.03	31.76	31.87	1,626,862	+0.10(+0.30%)
Jun 15, 2012	31.70	31.84	31.65	31.77	2,382,919	+0.08(+0.24%)
Jun 14, 2012	31.25	31.70	31.24	31.70	3,156,692	+0.48(+1.55%)
Jun 13, 2012	31.18	31.34	31.13	31.21	1,727,990	-0.01(-0.02%)
Jun 12, 2012	31.32	31.35	31.14	31.22	2,482,153	-0.08(-0.27%)
Jun 11, 2012	31.56	31.56	31.28	31.30	2,068,765	-0.07(-0.23%)
Jun 08, 2012	31.21	31.38	31.18	31.37	2,573,617	+0.15(+0.48%)
Jun 07, 2012	31.36	31.39	31.22	31.23	2,161,334	+0.02(+0.06%)
Jun 06, 2012	31.19	31.29	31.01	31.21	2,586,917	+0.10(+0.31%)
Jun 05, 2012	30.97	31.27	30.89	31.11	3,081,289	-0.03(-0.08%)
Jun 04, 2012	31.11	31.19	30.97	31.14	2,275,172	+0.03(+0.08%)
Jun 01, 2012	31.29	31.45	31.10	31.11	4,134,682	-0.36(-1.15%)
May 31, 2012	31.90	31.94	31.47	31.47	4,661,602	-0.37(-1.18%)
May 30, 2012	32.28	32.47	31.85	31.85	3,407,494	-0.46(-1.43%)
May 29, 2012	32.35	32.45	32.27	32.31	2,211,130	+0.13(+0.42%)
May 25, 2012	32.13	32.22	32.01	32.17	2,084,187	+0.04(+0.14%)
May 24, 2012	32.07	32.23	31.91	32.13	2,608,469	+0.06(+0.20%)
May 23, 2012	32.17	32.31	31.94	32.06	2,177,049	-0.19(-0.60%)
May 22, 2012	32.35	32.46	32.19	32.26	2,029,351	+0.02(+0.06%)
May 21, 2012	32.30	32.30	32.03	32.24	2,139,139	+0.00(+0.00%)
May 18, 2012	32.54	32.55	32.10	32.24	3,203,442	-0.22(-0.67%)
May 17, 2012	32.63	32.68	32.46	32.46	2,806,897	-0.14(-0.43%)
May 16, 2012	32.62	32.66	32.45	32.60	3,184,169	-0.03(-0.10%)
May 15, 2012	32.64	32.69	32.44	32.63	2,792,374	+0.01(+0.04%)
May 14, 2012	32.47	32.68	32.38	32.62	1,948,802	-0.02(-0.06%)
May 11, 2012	32.48	32.74	32.44	32.63	2,432,521	+0.04(+0.12%)
May 10, 2012	32.51	32.68	32.47	32.60	1,830,884	+0.11(+0.33%)
May 09, 2012	32.33	32.63	32.26	32.49	2,792,601	+0.01(+0.02%)
May 08, 2012	32.28	32.49	32.13	32.48	3,347,718	+0.15(+0.46%)
May 07, 2012	32.25	32.38	32.21	32.33	3,250,190	+0.08(+0.26%)
May 04, 2012	32.45	32.58	32.25	32.25	2,759,886	-0.23(-0.71%)
May 03, 2012	32.37	32.59	32.21	32.48	4,155,201	+0.13(+0.40%)
May 02, 2012	32.03	32.37	31.97	32.35	4,974,489	+0.35(+1.10%)

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.