Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	33.80	34.27	33.80	34.03	299,406	+0.11(+0.32%)
Jul 30, 2012	33.79	34.23	33.79	33.92	200,293	+0.17(+0.50%)
Jul 27, 2012	33.59	34.04	33.59	33.75	374,667	-0.01(-0.03%)
Jul 26, 2012	33.64	33.84	33.15	33.76	318,784	+0.60(+1.81%)
Jul 25, 2012	33.00	33.19	32.71	33.16	327,778	+0.32(+0.97%)
Jul 24, 2012	33.42	33.45	32.66	32.84	334,822	-0.66(-1.97%)
Jul 23, 2012	33.08	33.52	32.75	33.50	354,244	-0.31(-0.92%)
Jul 20, 2012	34.16	34.26	33.48	33.81	346,658	-0.78(-2.25%)
Jul 19, 2012	34.71	34.80	34.25	34.59	253,104	+0.16(+0.46%)
Jul 18, 2012	33.77	34.80	33.72	34.43	459,056	+0.59(+1.74%)
Jul 17, 2012	33.07	33.89	32.80	33.84	337,069	+0.86(+2.61%)
Jul 16, 2012	32.58	33.08	32.01	32.98	277,044	+0.18(+0.55%)
Jul 13, 2012	33.00	33.14	32.63	32.80	344,387	-0.11(-0.33%)
Jul 12, 2012	32.31	33.20	32.16	32.91	456,367	+0.30(+0.92%)
Jul 11, 2012	32.29	32.70	32.00	32.61	373,798	+0.34(+1.05%)
Jul 10, 2012	32.56	32.86	32.19	32.27	434,319	-0.42(-1.28%)
Jul 09, 2012	33.10	33.18	32.40	32.69	362,888	-0.52(-1.57%)
Jul 06, 2012	33.78	33.78	33.00	33.21	392,950	-1.08(-3.15%)
Jul 05, 2012	34.18	34.52	34.09	34.29	347,460	-0.05(-0.15%)
Jul 03, 2012	33.52	34.38	33.49	34.34	250,565	+0.83(+2.48%)
Jul 02, 2012	32.87	33.51	32.78	33.51	253,464	+0.75(+2.29%)
Jun 29, 2012	32.66	33.08	32.55	32.76	289,633	+0.75(+2.34%)
Jun 28, 2012	31.99	32.45	31.48	32.01	339,321	-0.22(-0.68%)
Jun 27, 2012	31.89	32.29	31.81	32.23	251,295	+0.34(+1.07%)
Jun 26, 2012	31.88	32.09	31.69	31.89	338,819	+0.04(+0.13%)
Jun 25, 2012	32.38	32.49	31.81	31.85	427,099	-1.06(-3.22%)
Jun 22, 2012	33.22	33.22	32.74	32.91	628,762	-0.13(-0.39%)
Jun 21, 2012	33.80	34.00	33.00	33.04	247,650	-0.74(-2.19%)
Jun 20, 2012	33.44	34.04	33.35	33.78	486,061	+0.25(+0.75%)
Jun 19, 2012	32.81	33.56	32.63	33.53	320,456	+0.97(+2.98%)
Jun 18, 2012	31.80	32.57	31.78	32.56	402,347	+0.51(+1.59%)
Jun 15, 2012	31.93	32.34	31.93	32.05	453,712	+0.23(+0.72%)
Jun 14, 2012	31.83	32.22	31.75	31.82	438,737	-0.14(-0.44%)
Jun 13, 2012	32.45	32.49	31.89	31.96	409,170	-0.53(-1.63%)
Jun 12, 2012	32.15	32.56	31.81	32.49	362,493	+0.56(+1.75%)
Jun 11, 2012	32.86	32.87	31.90	31.93	234,763	-0.80(-2.44%)
Jun 08, 2012	32.69	32.94	32.54	32.73	360,203	-0.07(-0.21%)
Jun 07, 2012	33.12	33.30	32.73	32.80	346,771	-0.02(-0.06%)
Jun 06, 2012	32.95	33.04	32.65	32.82	262,071	+0.14(+0.43%)
Jun 05, 2012	32.04	32.78	31.93	32.68	575,629	+0.47(+1.46%)
Jun 04, 2012	32.26	32.71	31.94	32.21	317,185	-0.19(-0.59%)
Jun 01, 2012	32.78	32.82	32.28	32.40	430,944	-0.98(-2.94%)
May 31, 2012	33.45	33.53	33.00	33.38	484,182	-0.08(-0.24%)
May 30, 2012	33.62	33.77	33.36	33.46	240,279	-0.51(-1.50%)
May 29, 2012	33.74	34.43	33.74	33.97	322,912	+0.41(+1.22%)
May 25, 2012	33.29	33.66	33.24	33.56	189,625	+0.21(+0.63%)
May 24, 2012	33.23	33.69	33.03	33.35	309,158	+0.22(+0.66%)
May 23, 2012	32.66	33.26	32.50	33.13	429,643	+0.18(+0.55%)
May 22, 2012	33.76	33.92	32.75	32.95	674,828	-0.90(-2.66%)
May 21, 2012	33.04	33.89	32.89	33.85	458,512	+0.93(+2.83%)
May 18, 2012	33.77	33.77	32.84	32.92	498,408	-0.82(-2.43%)
May 17, 2012	34.17	34.18	33.63	33.74	480,370	-0.31(-0.91%)
May 16, 2012	34.36	34.49	34.02	34.05	357,232	-0.15(-0.44%)
May 15, 2012	34.26	34.49	34.07	34.20	408,196	-0.02(-0.06%)
May 14, 2012	34.50	34.74	34.04	34.22	431,713	-0.65(-1.86%)
May 11, 2012	34.19	35.17	34.09	34.87	489,233	+0.52(+1.51%)
May 10, 2012	34.21	34.67	34.10	34.35	477,980	+0.42(+1.24%)
May 09, 2012	33.92	34.29	33.79	33.93	485,918	-0.38(-1.11%)
May 08, 2012	34.15	34.55	33.67	34.31	457,188	-0.11(-0.32%)
May 07, 2012	34.35	34.63	34.28	34.42	489,900	-0.08(-0.23%)
May 04, 2012	34.83	34.96	34.32	34.50	663,000	-0.71(-2.02%)
May 03, 2012	35.50	35.61	34.79	35.21	1,016,855	-0.14(-0.40%)
May 02, 2012	35.25	35.52	35.14	35.35	559,117	-0.06(-0.17%)

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.