Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	33.77	34.03	33.71	33.75	7,932,516	-0.06(-0.18%)
Jul 30, 2012	33.48	33.83	33.36	33.81	9,838,630	+0.29(+0.87%)
Jul 27, 2012	33.44	33.72	33.24	33.52	12,989,187	+0.28(+0.85%)
Jul 26, 2012	33.76	33.84	33.17	33.24	10,438,098	+0.01(+0.04%)
Jul 25, 2012	33.30	33.62	33.12	33.22	10,985,479	-0.04(-0.11%)
Jul 24, 2012	33.44	33.54	33.07	33.26	7,703,175	-0.16(-0.49%)
Jul 23, 2012	33.47	33.68	33.15	33.42	10,835,594	-0.20(-0.60%)
Jul 20, 2012	33.76	33.94	33.26	33.62	17,334,166	-0.26(-0.77%)
Jul 19, 2012	34.30	35.15	33.70	33.89	48,176,452	-2.25(-6.23%)
Jul 18, 2012	35.87	36.20	35.76	36.14	9,388,461	+0.13(+0.35%)
Jul 17, 2012	35.91	36.11	35.67	36.01	6,139,557	+0.28(+0.77%)
Jul 16, 2012	35.60	35.91	35.34	35.73	6,792,038	+0.01(+0.04%)
Jul 13, 2012	35.39	35.83	35.27	35.72	7,085,575	+0.39(+1.12%)
Jul 12, 2012	34.66	35.57	34.66	35.33	13,057,193	+0.46(+1.32%)
Jul 11, 2012	35.03	35.16	34.71	34.86	9,641,423	-0.02(-0.06%)
Jul 10, 2012	35.21	35.34	34.79	34.89	8,233,168	-0.27(-0.76%)
Jul 09, 2012	35.66	35.68	34.86	35.15	14,153,533	-0.62(-1.72%)
Jul 06, 2012	35.55	35.89	35.46	35.77	7,703,914	+0.01(+0.02%)
Jul 05, 2012	35.51	35.92	35.41	35.76	8,376,573	+0.21(+0.59%)
Jul 03, 2012	35.41	35.75	35.24	35.56	5,527,899	+0.01(+0.04%)
Jul 02, 2012	34.86	35.54	34.74	35.54	10,311,168	+0.80(+2.31%)
Jun 29, 2012	34.62	34.89	34.43	34.74	10,142,892	+0.55(+1.61%)
Jun 28, 2012	33.96	34.20	33.83	34.19	7,930,942	+0.00(+0.00%)
Jun 27, 2012	33.89	34.26	33.79	34.19	7,220,658	+0.41(+1.22%)
Jun 26, 2012	33.78	33.84	33.39	33.78	7,254,787	+0.17(+0.52%)
Jun 25, 2012	33.91	34.00	33.35	33.60	6,367,983	-0.52(-1.52%)
Jun 22, 2012	33.97	34.21	33.91	34.12	18,158,446	+0.38(+1.12%)
Jun 21, 2012	34.24	34.38	33.73	33.74	11,388,980	-0.45(-1.30%)
Jun 20, 2012	34.42	34.51	34.08	34.19	7,304,407	-0.19(-0.56%)
Jun 19, 2012	34.14	34.50	34.08	34.38	10,233,998	+0.43(+1.27%)
Jun 18, 2012	33.85	34.11	33.69	33.95	9,598,371	+0.01(+0.04%)
Jun 15, 2012	34.16	34.27	33.69	33.94	14,396,990	-0.12(-0.35%)
Jun 14, 2012	33.73	34.25	33.73	34.05	8,422,743	+0.46(+1.37%)
Jun 13, 2012	33.72	33.97	33.41	33.59	6,650,810	-0.15(-0.44%)
Jun 12, 2012	33.28	33.81	33.00	33.74	9,201,035	+0.49(+1.48%)
Jun 11, 2012	33.50	33.55	33.21	33.25	5,945,400	-0.12(-0.36%)
Jun 08, 2012	33.01	33.37	32.95	33.37	5,997,921	+0.33(+0.99%)
Jun 07, 2012	33.59	33.59	33.03	33.04	8,061,695	-0.29(-0.87%)
Jun 06, 2012	32.86	33.33	32.81	33.33	9,781,559	+0.60(+1.84%)
Jun 05, 2012	32.72	32.78	32.55	32.73	6,307,875	-0.06(-0.18%)
Jun 04, 2012	32.42	32.82	32.19	32.79	11,275,344	+0.38(+1.17%)
Jun 01, 2012	33.75	33.75	32.28	32.41	13,689,559	-1.00(-2.98%)
May 31, 2012	33.76	33.82	33.27	33.41	13,911,817	-0.29(-0.86%)
May 30, 2012	33.70	33.89	33.63	33.70	13,187,267	-0.23(-0.68%)
May 29, 2012	33.58	33.98	33.58	33.93	10,010,485	+0.49(+1.47%)
May 25, 2012	33.61	33.67	33.36	33.44	10,216,131	-0.14(-0.42%)
May 24, 2012	33.40	33.85	33.33	33.58	10,847,831	+0.28(+0.85%)
May 23, 2012	33.17	33.42	33.00	33.30	8,011,939	-0.11(-0.33%)
May 22, 2012	33.37	33.77	33.25	33.41	6,959,047	+0.04(+0.13%)
May 21, 2012	33.13	33.39	33.05	33.36	10,892,793	+0.33(+1.01%)
May 18, 2012	33.36	33.61	32.99	33.03	19,356,500	-0.33(-0.98%)
May 17, 2012	33.46	33.81	33.34	33.36	12,994,232	-0.22(-0.64%)
May 16, 2012	33.73	34.01	33.56	33.57	9,408,489	-0.12(-0.35%)
May 15, 2012	33.50	33.92	33.36	33.69	8,143,314	+0.15(+0.44%)
May 14, 2012	33.53	33.64	33.39	33.54	10,259,979	-0.15(-0.44%)
May 11, 2012	34.09	34.34	33.66	33.69	10,465,171	-0.48(-1.41%)
May 10, 2012	33.82	34.20	33.74	34.17	10,671,823	+0.55(+1.64%)
May 09, 2012	33.42	33.79	33.34	33.62	9,685,136	-0.03(-0.09%)
May 08, 2012	33.45	33.76	33.22	33.65	11,990,513	+0.01(+0.02%)
May 07, 2012	33.74	33.84	33.48	33.65	9,502,774	-0.12(-0.35%)
May 04, 2012	34.20	34.29	33.63	33.76	9,594,509	-0.54(-1.56%)
May 03, 2012	34.05	34.36	33.94	34.30	12,244,083	+0.16(+0.48%)
May 02, 2012	33.74	34.28	33.42	34.14	18,682,742	+0.90(+2.71%)

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.