Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	30.59	30.88	30.51	30.79	3,098,859	+0.19(+0.63%)
Jul 30, 2012	30.63	30.80	30.30	30.60	4,026,427	+0.14(+0.45%)
Jul 27, 2012	30.20	30.59	30.18	30.46	5,215,691	+0.37(+1.24%)
Jul 26, 2012	30.33	30.59	30.09	30.09	4,511,787	+0.06(+0.21%)
Jul 25, 2012	30.05	30.24	29.97	30.02	3,938,493	-0.01(-0.04%)
Jul 24, 2012	30.43	30.47	29.91	30.04	5,985,204	-0.40(-1.31%)
Jul 23, 2012	30.64	30.71	30.35	30.44	3,075,151	-0.32(-1.03%)
Jul 20, 2012	30.93	31.02	30.68	30.75	3,904,679	-0.28(-0.89%)
Jul 19, 2012	31.05	31.17	30.93	31.03	3,272,218	+0.01(+0.02%)
Jul 18, 2012	31.24	31.28	30.99	31.02	3,079,162	-0.21(-0.66%)
Jul 17, 2012	31.28	31.31	30.96	31.23	3,333,494	+0.02(+0.06%)
Jul 16, 2012	31.89	31.95	31.17	31.21	4,389,929	-0.74(-2.32%)
Jul 13, 2012	31.77	32.10	31.75	31.95	1,829,095	+0.24(+0.75%)
Jul 12, 2012	31.85	31.93	31.61	31.72	1,433,541	-0.23(-0.71%)
Jul 11, 2012	31.63	32.21	31.61	31.94	3,323,287	+0.32(+1.02%)
Jul 10, 2012	31.43	31.78	31.43	31.62	3,251,147	+0.21(+0.68%)
Jul 09, 2012	31.71	31.76	31.37	31.41	1,965,215	-0.30(-0.96%)
Jul 06, 2012	31.83	31.95	31.64	31.71	1,876,358	-0.24(-0.75%)
Jul 05, 2012	31.99	32.12	31.81	31.95	2,509,642	-0.03(-0.10%)
Jul 03, 2012	31.95	31.99	31.82	31.98	1,335,728	+0.06(+0.18%)
Jul 02, 2012	31.73	31.97	31.62	31.92	2,494,280	+0.08(+0.24%)
Jun 29, 2012	31.81	31.92	31.73	31.84	3,163,658	+0.28(+0.90%)
Jun 28, 2012	31.36	31.56	31.27	31.56	2,768,662	+0.12(+0.39%)
Jun 27, 2012	31.26	31.46	31.23	31.44	1,805,441	+0.17(+0.54%)
Jun 26, 2012	31.42	31.46	31.10	31.27	2,088,613	-0.19(-0.60%)
Jun 25, 2012	31.48	31.60	31.37	31.46	1,715,428	-0.15(-0.49%)
Jun 22, 2012	31.55	31.68	31.41	31.61	2,233,726	+0.10(+0.33%)
Jun 21, 2012	32.08	32.08	31.50	31.51	2,120,321	-0.41(-1.27%)
Jun 20, 2012	31.96	32.06	31.71	31.92	1,937,015	-0.10(-0.32%)
Jun 19, 2012	32.04	32.12	31.85	32.02	1,736,697	+0.13(+0.40%)
Jun 18, 2012	31.78	32.05	31.77	31.89	1,625,954	+0.10(+0.30%)
Jun 15, 2012	31.72	31.85	31.67	31.79	2,381,590	+0.08(+0.24%)
Jun 14, 2012	31.27	31.72	31.26	31.72	3,154,930	+0.48(+1.55%)
Jun 13, 2012	31.20	31.35	31.15	31.23	1,727,026	-0.01(-0.02%)
Jun 12, 2012	31.34	31.37	31.15	31.24	2,480,768	-0.08(-0.27%)
Jun 11, 2012	31.58	31.58	31.30	31.32	2,067,611	-0.07(-0.23%)
Jun 08, 2012	31.22	31.40	31.20	31.39	2,572,181	+0.15(+0.48%)
Jun 07, 2012	31.37	31.41	31.24	31.24	2,160,128	+0.02(+0.06%)
Jun 06, 2012	31.21	31.31	31.03	31.22	2,585,474	+0.10(+0.31%)
Jun 05, 2012	30.99	31.28	30.91	31.13	3,079,569	-0.03(-0.08%)
Jun 04, 2012	31.13	31.21	30.99	31.15	2,273,902	+0.03(+0.08%)
Jun 01, 2012	31.31	31.47	31.11	31.13	4,132,375	-0.36(-1.15%)
May 31, 2012	31.92	31.95	31.49	31.49	4,659,001	-0.37(-1.18%)
May 30, 2012	32.30	32.48	31.86	31.86	3,405,593	-0.46(-1.43%)
May 29, 2012	32.36	32.47	32.29	32.33	2,209,896	+0.13(+0.42%)
May 25, 2012	32.15	32.24	32.02	32.19	2,083,024	+0.04(+0.14%)
May 24, 2012	32.09	32.25	31.93	32.15	2,607,013	+0.06(+0.20%)
May 23, 2012	32.19	32.33	31.95	32.08	2,175,835	-0.19(-0.60%)
May 22, 2012	32.36	32.48	32.21	32.27	2,028,218	+0.02(+0.06%)
May 21, 2012	32.31	32.31	32.04	32.26	2,137,946	+0.00(+0.00%)
May 18, 2012	32.56	32.57	32.12	32.26	3,201,655	-0.22(-0.67%)
May 17, 2012	32.65	32.70	32.47	32.47	2,805,331	-0.14(-0.43%)
May 16, 2012	32.63	32.68	32.47	32.61	3,182,393	-0.03(-0.10%)
May 15, 2012	32.66	32.70	32.46	32.65	2,790,816	+0.01(+0.04%)
May 14, 2012	32.49	32.70	32.40	32.63	1,947,715	-0.02(-0.06%)
May 11, 2012	32.50	32.76	32.46	32.65	2,431,163	+0.04(+0.12%)
May 10, 2012	32.53	32.70	32.49	32.61	1,829,863	+0.11(+0.34%)
May 09, 2012	32.35	32.65	32.28	32.51	2,791,043	+0.01(+0.02%)
May 08, 2012	32.30	32.51	32.15	32.50	3,345,850	+0.15(+0.46%)
May 07, 2012	32.27	32.40	32.22	32.35	3,248,377	+0.08(+0.26%)
May 04, 2012	32.47	32.60	32.27	32.27	2,758,346	-0.23(-0.71%)
May 03, 2012	32.39	32.60	32.23	32.50	4,152,883	+0.13(+0.40%)
May 02, 2012	32.04	32.38	31.99	32.37	4,971,714	+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.