Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	33.29	33.58	33.18	33.49	256,174	-0.56(-1.64%)
Jul 30, 2012	34.00	34.32	33.68	34.05	38,816	+0.00(+0.00%)
Jul 27, 2012	34.51	34.61	33.69	34.05	72,689	-0.55(-1.59%)
Jul 26, 2012	33.74	34.66	33.74	34.60	95,836	+0.96(+2.85%)
Jul 25, 2012	33.90	34.02	33.36	33.64	75,761	+0.00(+0.00%)
Jul 24, 2012	33.99	34.09	33.52	33.64	152,814	+0.02(+0.06%)
Jul 23, 2012	33.60	33.73	33.22	33.62	30,040	-0.07(-0.21%)
Jul 20, 2012	33.87	33.91	33.52	33.69	25,580	-0.20(-0.59%)
Jul 19, 2012	33.98	34.01	33.78	33.89	102,996	-0.09(-0.26%)
Jul 18, 2012	33.95	34.09	33.74	33.98	29,578	+0.14(+0.41%)
Jul 17, 2012	34.34	34.34	33.80	33.84	48,547	-0.46(-1.34%)
Jul 16, 2012	33.60	34.41	33.60	34.30	48,172	+0.78(+2.33%)
Jul 13, 2012	33.34	33.62	33.12	33.52	92,790	+0.29(+0.87%)
Jul 12, 2012	34.09	34.09	33.10	33.23	68,000	-0.77(-2.26%)
Jul 11, 2012	33.91	34.10	33.75	34.00	53,697	-0.13(-0.38%)
Jul 10, 2012	34.34	34.51	34.07	34.13	31,220	-0.06(-0.18%)
Jul 09, 2012	34.49	34.49	33.99	34.19	38,591	-0.09(-0.26%)
Jul 06, 2012	34.54	34.54	33.95	34.28	73,982	-0.15(-0.44%)
Jul 05, 2012	34.40	34.63	34.40	34.43	80,349	-0.02(-0.06%)
Jul 04, 2012	34.26	34.45	33.95	34.45	38,830	+0.20(+0.58%)
Jul 03, 2012	34.70	34.70	34.11	34.25	52,302	+0.07(+0.20%)
Jun 29, 2012		34.18	34.18	34.18	0	-0.11(-0.32%)
Jun 28, 2012	33.99	34.48	33.88	34.29	95,265	+0.29(+0.85%)
Jun 27, 2012	33.60	34.09	33.60	34.00	70,878	+0.43(+1.28%)
Jun 26, 2012	32.98	33.83	32.98	33.57	70,701	+0.20(+0.60%)
Jun 25, 2012	32.85	33.37	32.73	33.37	62,648	+0.52(+1.58%)
Jun 22, 2012	33.03	33.15	32.53	32.85	84,638	-0.25(-0.76%)
Jun 21, 2012	33.74	33.74	33.01	33.10	49,486	-0.41(-1.22%)
Jun 20, 2012	34.01	34.25	33.18	33.51	171,823	-0.61(-1.79%)
Jun 19, 2012	34.59	34.59	33.78	34.12	316,222	-0.25(-0.73%)
Jun 18, 2012	33.61	34.44	33.61	34.37	114,227	+0.68(+2.02%)
Jun 15, 2012	33.56	33.98	33.34	33.69	73,041	+0.17(+0.51%)
Jun 14, 2012	34.27	34.31	33.52	33.52	62,171	-0.75(-2.19%)
Jun 13, 2012	33.90	34.40	33.58	34.27	86,497	+0.30(+0.88%)
Jun 12, 2012	33.98	34.42	33.40	33.97	108,897	+0.22(+0.65%)
Jun 11, 2012	33.97	34.05	33.71	33.75	65,240	+0.09(+0.27%)
Jun 08, 2012	33.26	34.13	33.20	33.66	109,626	+0.30(+0.90%)
Jun 07, 2012	33.01	33.36	32.68	33.36	175,555	+0.32(+0.97%)
Jun 06, 2012	33.11	33.19	32.81	33.04	268,851	+0.13(+0.40%)
Jun 05, 2012	33.05	33.32	32.72	32.91	679,291	-0.09(-0.27%)
Jun 04, 2012	32.75	33.11	32.37	33.00	81,088	+0.36(+1.10%)
Jun 02, 2012	31.96	32.81	31.96	32.64	70,821	+0.00(+0.00%)
Jun 01, 2012	31.96	32.81	31.96	32.64	70,821	+0.44(+1.37%)
May 31, 2012	32.25	32.46	32.11	32.20	27,682	+0.00(+0.00%)
May 30, 2012	32.16	32.31	32.03	32.20	47,586	+0.04(+0.12%)
May 29, 2012	32.09	32.51	31.83	32.16	88,162	-0.19(-0.59%)
May 28, 2012	32.50	32.85	32.25	32.35	28,331	+0.01(+0.03%)
May 25, 2012	32.35	32.35	32.00	32.34	60,663	-0.01(-0.03%)
May 24, 2012	32.35	32.37	32.12	32.35	178,389	+0.34(+1.06%)
May 23, 2012	31.90	32.08	31.60	32.01	89,203	+0.23(+0.72%)
May 22, 2012	31.73	31.81	31.63	31.78	32,362	+0.69(+2.22%)
May 18, 2012		31.09	31.09	31.09	0	-0.46(-1.46%)
May 17, 2012	31.50	31.66	31.40	31.55	37,841	+0.05(+0.16%)
May 16, 2012	31.02	31.71	30.90	31.50	32,342	+0.15(+0.48%)
May 15, 2012	30.69	31.35	30.67	31.35	32,985	+0.58(+1.88%)
May 14, 2012	30.84	31.02	30.60	30.77	37,350	-0.26(-0.84%)
May 11, 2012	31.02	31.16	30.74	31.03	69,162	-0.07(-0.23%)
May 10, 2012	31.87	31.87	30.94	31.10	36,040	-0.01(-0.03%)
May 09, 2012	30.35	31.25	30.24	31.11	82,745	+0.41(+1.34%)
May 08, 2012	31.25	31.25	30.51	30.70	78,521	-0.26(-0.84%)
May 07, 2012	30.75	31.14	30.75	30.96	40,941	-0.06(-0.19%)
May 04, 2012	31.32	31.32	30.86	31.02	34,324	+0.14(+0.45%)
May 03, 2012	30.89	31.00	30.75	30.88	50,637	+0.09(+0.29%)
May 02, 2012	31.05	31.09	30.78	30.79	117,066	-0.21(-0.68%)

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.