Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	35.23	35.42	34.97	35.27	110,619	-0.09(-0.27%)
Jul 30, 2012	35.02	35.41	34.97	35.36	77,682	+0.29(+0.83%)
Jul 27, 2012	34.76	35.27	34.67	35.07	69,682	+0.41(+1.19%)
Jul 26, 2012	34.20	34.91	34.09	34.66	129,914	+0.97(+2.88%)
Jul 25, 2012	33.93	34.01	33.59	33.69	118,041	-0.19(-0.56%)
Jul 24, 2012	34.46	34.46	33.65	33.88	69,752	-0.47(-1.37%)
Jul 23, 2012	34.63	34.77	34.21	34.35	111,219	-0.83(-2.36%)
Jul 20, 2012	34.96	35.31	34.68	35.18	86,859	+0.12(+0.34%)
Jul 19, 2012	35.42	35.51	34.96	35.06	97,603	-0.36(-1.02%)
Jul 18, 2012	35.07	35.63	34.95	35.42	122,132	+0.25(+0.71%)
Jul 17, 2012	34.45	35.41	34.39	35.17	107,848	+0.97(+2.83%)
Jul 16, 2012	34.25	34.25	34.02	34.21	71,161	+0.02(+0.05%)
Jul 13, 2012	33.74	34.40	33.74	34.19	84,535	+0.58(+1.74%)
Jul 12, 2012	33.86	33.86	33.24	33.60	116,512	-0.47(-1.38%)
Jul 11, 2012	33.79	34.18	33.61	34.08	121,164	+0.33(+0.99%)
Jul 10, 2012	33.69	33.98	33.66	33.74	101,620	+0.24(+0.72%)
Jul 09, 2012	33.92	34.20	33.24	33.50	99,715	-0.27(-0.81%)
Jul 06, 2012	33.54	33.88	33.34	33.78	86,795	+0.05(+0.15%)
Jul 05, 2012	33.97	34.00	33.44	33.73	163,334	-0.27(-0.78%)
Jul 03, 2012	34.23	34.29	33.86	33.99	96,503	-0.24(-0.70%)
Jul 02, 2012	33.25	34.26	33.14	34.23	199,359	+1.11(+3.34%)
Jun 29, 2012	32.94	33.33	32.72	33.12	144,912	+0.57(+1.74%)
Jun 28, 2012	32.39	32.60	32.14	32.56	76,972	+0.02(+0.05%)
Jun 27, 2012	32.29	32.77	32.17	32.54	132,847	+0.42(+1.31%)
Jun 26, 2012	31.78	32.31	31.56	32.12	122,470	+0.44(+1.38%)
Jun 25, 2012	31.57	31.76	31.38	31.68	84,039	-0.15(-0.48%)
Jun 22, 2012	32.11	32.18	31.84	31.84	328,387	-0.15(-0.46%)
Jun 21, 2012	32.40	32.59	31.95	31.98	101,702	-0.45(-1.38%)
Jun 20, 2012	32.79	32.82	32.21	32.43	129,056	-0.42(-1.28%)
Jun 19, 2012	32.93	33.07	32.76	32.85	233,213	+0.08(+0.24%)
Jun 18, 2012	32.94	33.12	32.68	32.77	187,234	-0.22(-0.68%)
Jun 15, 2012	32.72	33.08	32.72	33.00	298,248	+0.27(+0.84%)
Jun 14, 2012	32.59	32.82	32.40	32.72	224,547	+0.11(+0.34%)
Jun 13, 2012	33.05	33.12	32.55	32.61	199,226	-0.43(-1.30%)
Jun 12, 2012	33.03	33.15	32.87	33.04	168,108	+0.16(+0.50%)
Jun 11, 2012	32.92	33.19	32.86	32.88	253,891	+0.19(+0.58%)
Jun 08, 2012	32.58	32.82	32.23	32.69	128,512	-0.11(-0.34%)
Jun 07, 2012	33.38	33.42	32.71	32.80	107,306	-0.27(-0.83%)
Jun 06, 2012	32.44	33.24	32.15	33.07	124,710	+0.85(+2.63%)
Jun 05, 2012	31.65	32.24	31.60	32.22	150,425	+0.48(+1.51%)
Jun 04, 2012	31.89	31.89	31.40	31.74	110,312	-0.04(-0.13%)
Jun 01, 2012	31.65	32.08	31.35	31.79	128,957	-0.28(-0.88%)
May 31, 2012	31.80	32.23	31.60	32.07	144,923	+0.39(+1.22%)
May 30, 2012	32.05	32.05	31.62	31.68	82,912	-0.68(-2.09%)
May 29, 2012	32.14	32.57	32.04	32.36	76,135	+0.41(+1.29%)
May 25, 2012	31.86	32.13	31.68	31.95	46,511	+0.02(+0.05%)
May 24, 2012	32.16	32.27	31.63	31.93	51,531	-0.10(-0.32%)
May 23, 2012	31.69	32.11	31.43	32.04	126,133	+0.07(+0.21%)
May 22, 2012	32.03	32.30	31.83	31.97	98,519	-0.02(-0.05%)
May 21, 2012	31.99	32.09	31.76	31.98	73,499	-0.01(-0.03%)
May 18, 2012	31.96	32.10	31.68	31.99	203,221	+0.13(+0.40%)
May 17, 2012	32.47	32.49	31.67	31.86	135,834	-0.56(-1.72%)
May 16, 2012	33.12	33.30	32.34	32.42	131,542	-0.64(-1.95%)
May 15, 2012	32.93	33.19	32.63	33.06	157,722	+0.20(+0.60%)
May 14, 2012	33.30	33.36	32.81	32.87	131,183	-0.78(-2.32%)
May 11, 2012	33.45	34.04	33.45	33.65	143,882	-0.05(-0.15%)
May 10, 2012	34.39	34.39	33.60	33.70	149,716	-0.38(-1.11%)
May 09, 2012	34.17	34.36	33.68	34.08	149,008	-0.26(-0.75%)
May 08, 2012	34.42	34.72	33.85	34.33	235,576	-0.33(-0.96%)
May 07, 2012	34.32	34.72	34.27	34.67	403,069	+0.39(+1.13%)
May 04, 2012	35.16	35.16	33.42	34.28	237,706	-0.46(-1.33%)
May 03, 2012	34.14	35.03	33.63	34.75	316,151	+1.14(+3.39%)
May 02, 2012	33.28	33.67	33.28	33.60	145,947	+0.12(+0.36%)

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.