Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	33.84	34.12	33.67	33.81	4,525,533	-0.11(-0.33%)
Jul 30, 2012	33.85	34.21	33.76	33.92	3,961,286	-0.07(-0.21%)
Jul 27, 2012	33.24	34.17	33.07	33.99	5,976,845	+0.95(+2.87%)
Jul 26, 2012	32.76	33.19	32.67	33.04	3,831,297	+0.77(+2.39%)
Jul 25, 2012	32.31	32.75	31.99	32.27	4,420,733	+0.18(+0.55%)
Jul 24, 2012	32.77	32.87	31.85	32.09	5,739,081	-0.67(-2.05%)
Jul 23, 2012	32.32	32.87	32.04	32.77	4,574,562	+0.04(+0.11%)
Jul 20, 2012	33.08	33.18	32.69	32.73	6,260,311	-0.55(-1.66%)
Jul 19, 2012	33.44	33.53	33.04	33.28	5,368,225	-0.09(-0.28%)
Jul 18, 2012	31.95	33.60	31.71	33.38	7,802,727	+1.38(+4.31%)
Jul 17, 2012	31.71	32.05	31.54	32.00	4,507,319	+0.35(+1.12%)
Jul 16, 2012	31.73	31.84	31.46	31.64	4,043,363	-0.16(-0.51%)
Jul 13, 2012	31.21	31.86	31.15	31.80	4,862,682	+0.64(+2.07%)
Jul 12, 2012	31.20	31.32	30.85	31.16	5,178,355	-0.28(-0.90%)
Jul 11, 2012	31.55	31.66	31.25	31.44	4,861,556	-0.16(-0.49%)
Jul 10, 2012	31.93	32.26	31.45	31.60	8,063,997	-0.20(-0.62%)
Jul 09, 2012	31.85	31.92	31.63	31.80	3,786,510	-0.16(-0.51%)
Jul 06, 2012	32.09	32.11	31.59	31.96	4,146,874	-0.46(-1.42%)
Jul 05, 2012	31.86	32.54	31.86	32.42	5,435,467	+0.19(+0.59%)
Jul 03, 2012	32.15	32.34	32.11	32.23	4,301,684	+0.10(+0.31%)
Jul 02, 2012	32.96	33.09	31.88	32.13	6,754,767	-0.84(-2.53%)
Jun 29, 2012	31.94	32.98	31.86	32.96	8,545,573	+1.62(+5.17%)
Jun 28, 2012	31.20	31.49	30.96	31.34	4,717,310	-0.23(-0.72%)
Jun 27, 2012	31.23	31.65	31.16	31.57	4,498,903	+0.37(+1.18%)
Jun 26, 2012	31.61	31.74	31.05	31.20	7,263,935	-0.30(-0.94%)
Jun 25, 2012	31.99	31.99	31.38	31.50	5,128,823	-0.85(-2.63%)
Jun 22, 2012	32.42	32.55	32.13	32.35	9,481,648	+0.11(+0.33%)
Jun 21, 2012	32.88	33.35	32.14	32.24	7,998,087	-0.33(-1.00%)
Jun 20, 2012	33.25	33.38	32.30	32.57	9,333,507	-0.67(-2.02%)
Jun 19, 2012	33.17	33.50	33.15	33.24	3,597,909	+0.23(+0.69%)
Jun 18, 2012	32.89	33.17	32.73	33.01	3,669,262	-0.01(-0.04%)
Jun 15, 2012	33.05	33.17	32.84	33.03	5,813,611	+0.13(+0.39%)
Jun 14, 2012	33.04	33.05	32.70	32.90	5,684,804	-0.01(-0.04%)
Jun 13, 2012	33.16	33.33	32.71	32.92	4,014,514	-0.38(-1.15%)
Jun 12, 2012	33.09	33.36	32.77	33.30	5,775,921	+0.25(+0.77%)
Jun 11, 2012	33.57	33.57	32.99	33.04	5,594,509	+0.00(+0.00%)
Jun 08, 2012	32.86	33.16	32.58	33.04	4,178,352	+0.20(+0.60%)
Jun 07, 2012	32.94	33.51	32.69	32.84	9,808,089	+0.33(+1.02%)
Jun 06, 2012	32.09	32.56	31.91	32.51	11,038,838	+0.80(+2.52%)
Jun 05, 2012	31.80	32.00	31.47	31.71	6,635,491	-0.18(-0.58%)
Jun 04, 2012	32.30	32.41	31.58	31.90	6,206,016	-0.40(-1.23%)
Jun 01, 2012	32.51	32.60	32.22	32.29	7,368,866	-0.81(-2.44%)
May 31, 2012	33.31	33.33	32.84	33.10	8,014,178	-0.23(-0.68%)
May 30, 2012	33.64	33.79	33.23	33.33	5,631,216	-0.61(-1.79%)
May 29, 2012	33.76	34.03	33.66	33.93	3,476,743	+0.47(+1.42%)
May 25, 2012	33.76	33.83	33.34	33.46	4,058,623	-0.30(-0.88%)
May 24, 2012	33.88	33.96	33.45	33.76	5,454,928	-0.11(-0.33%)
May 23, 2012	33.25	33.91	33.15	33.87	7,982,436	+0.48(+1.44%)
May 22, 2012	33.33	33.71	33.16	33.39	5,225,084	+0.29(+0.88%)
May 21, 2012	32.77	33.28	32.71	33.10	4,614,514	+0.59(+1.83%)
May 18, 2012	32.85	33.36	32.41	32.50	8,108,256	-0.18(-0.56%)
May 17, 2012	33.38	33.42	32.62	32.69	6,762,584	-0.69(-2.08%)
May 16, 2012	33.81	34.12	33.38	33.38	7,202,212	-0.25(-0.74%)
May 15, 2012	33.72	34.02	33.55	33.63	5,750,928	-0.19(-0.57%)
May 14, 2012	33.84	34.12	33.69	33.82	4,879,281	-0.28(-0.81%)
May 11, 2012	34.13	34.63	34.05	34.10	5,532,027	-0.23(-0.66%)
May 10, 2012	34.42	34.42	34.12	34.32	6,875,484	+0.24(+0.71%)
May 09, 2012	34.10	34.42	33.88	34.08	10,292,652	-0.42(-1.23%)
May 08, 2012	34.09	34.58	33.80	34.51	7,565,162	+0.32(+0.94%)
May 07, 2012	34.06	34.43	34.05	34.18	5,546,691	-0.02(-0.06%)
May 04, 2012	34.50	34.69	34.06	34.21	5,925,204	-0.44(-1.28%)
May 03, 2012	34.94	34.98	34.51	34.65	7,059,682	-0.10(-0.28%)
May 02, 2012	34.42	34.81	34.11	34.75	10,072,116	+0.22(+0.65%)

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.