Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	45.73	45.86	45.13	45.17	2,623,595	-0.63(-1.38%)
Jul 30, 2012	45.50	46.16	45.43	45.80	1,747,862	+0.24(+0.52%)
Jul 27, 2012	44.98	45.67	44.89	45.56	2,989,619	+0.90(+2.02%)
Jul 26, 2012	45.30	45.30	44.53	44.66	2,916,137	+0.31(+0.69%)
Jul 25, 2012	45.01	45.24	44.28	44.35	3,214,219	-0.44(-0.99%)
Jul 24, 2012	45.81	45.81	44.42	44.80	3,523,660	-0.90(-1.98%)
Jul 23, 2012	45.76	46.42	45.46	45.70	5,065,037	-1.28(-2.72%)
Jul 20, 2012	45.62	47.30	45.17	46.98	7,251,208	+0.78(+1.69%)
Jul 19, 2012	45.08	46.29	44.09	46.20	10,255,941	+3.21(+7.46%)
Jul 18, 2012	42.70	43.27	42.70	42.99	2,029,401	+0.02(+0.06%)
Jul 17, 2012	42.33	43.05	42.06	42.97	2,193,645	+0.83(+1.96%)
Jul 16, 2012	42.46	42.66	41.92	42.14	1,599,684	-0.50(-1.17%)
Jul 13, 2012	41.79	42.69	41.79	42.64	2,474,973	+1.11(+2.66%)
Jul 12, 2012	41.22	41.78	40.90	41.54	1,824,048	-0.09(-0.22%)
Jul 11, 2012	42.15	42.17	41.19	41.63	3,387,834	-0.52(-1.23%)
Jul 10, 2012	42.70	43.10	41.93	42.15	1,514,685	-0.51(-1.19%)
Jul 09, 2012	43.48	43.56	42.50	42.65	2,492,352	-0.91(-2.08%)
Jul 06, 2012	42.99	43.69	42.86	43.56	2,148,818	+0.03(+0.08%)
Jul 05, 2012	43.08	43.79	42.92	43.53	1,501,574	+0.25(+0.58%)
Jul 03, 2012	43.11	43.43	42.88	43.28	1,320,873	+0.07(+0.17%)
Jul 02, 2012	43.87	43.87	42.82	43.20	2,152,383	-0.59(-1.34%)
Jun 29, 2012	43.42	43.81	43.26	43.79	1,866,573	+1.08(+2.53%)
Jun 28, 2012	42.51	42.79	41.94	42.71	2,638,051	+0.01(+0.02%)
Jun 27, 2012	42.23	42.88	42.23	42.70	1,803,347	+0.26(+0.62%)
Jun 26, 2012	42.01	42.69	41.74	42.44	2,558,784	+0.62(+1.49%)
Jun 25, 2012	42.60	42.60	41.75	41.81	3,296,161	-1.18(-2.74%)
Jun 22, 2012	42.84	43.21	42.24	42.99	4,014,897	+0.73(+1.73%)
Jun 21, 2012	43.78	43.92	42.19	42.26	2,057,555	-1.49(-3.41%)
Jun 20, 2012	43.75	44.11	43.46	43.76	1,673,614	-0.06(-0.13%)
Jun 19, 2012	43.43	44.02	43.41	43.81	1,877,416	+0.58(+1.34%)
Jun 18, 2012	42.72	43.28	42.64	43.24	1,401,199	+0.26(+0.61%)
Jun 15, 2012	42.29	43.02	42.17	42.97	2,445,164	+0.98(+2.34%)
Jun 14, 2012	42.10	42.27	41.52	41.99	2,623,299	-0.06(-0.15%)
Jun 13, 2012	42.65	42.76	41.92	42.05	1,566,320	-0.92(-2.15%)
Jun 12, 2012	42.28	43.02	42.02	42.98	1,733,549	+0.90(+2.15%)
Jun 11, 2012	43.24	43.29	42.00	42.07	2,497,865	-0.71(-1.66%)
Jun 08, 2012	42.26	42.84	41.99	42.78	1,406,855	+0.45(+1.07%)
Jun 07, 2012	42.73	43.10	42.25	42.33	4,351,166	+0.32(+0.76%)
Jun 06, 2012	41.22	42.01	41.21	42.01	2,218,735	+1.16(+2.85%)
Jun 05, 2012	40.17	40.92	40.15	40.85	2,339,707	+0.50(+1.25%)
Jun 04, 2012	40.81	40.85	39.92	40.34	3,399,595	-0.49(-1.20%)
Jun 01, 2012	41.42	41.88	40.73	40.83	3,589,270	-1.85(-4.33%)
May 31, 2012	42.26	42.97	41.80	42.68	3,025,745	+0.49(+1.15%)
May 30, 2012	42.95	43.00	41.97	42.20	3,623,802	-1.17(-2.70%)
May 29, 2012	43.17	43.72	43.03	43.37	2,393,399	+0.79(+1.86%)
May 25, 2012	42.72	43.18	42.36	42.58	2,335,985	-0.42(-0.98%)
May 24, 2012	42.86	43.16	42.19	43.00	4,920,225	+1.40(+3.37%)
May 23, 2012	40.59	41.78	40.38	41.59	3,919,846	+0.64(+1.55%)
May 22, 2012	41.26	41.56	40.74	40.96	2,001,989	-0.12(-0.28%)
May 21, 2012	40.49	41.15	40.28	41.07	2,284,195	+0.82(+2.03%)
May 18, 2012	41.13	41.16	40.06	40.26	3,274,040	-0.53(-1.31%)
May 17, 2012	42.09	42.15	40.76	40.79	3,189,097	-1.20(-2.85%)
May 16, 2012	42.27	42.69	41.93	41.99	1,932,712	-0.18(-0.42%)
May 15, 2012	42.42	42.75	42.04	42.16	3,398,848	-0.39(-0.91%)
May 14, 2012	42.91	43.12	42.49	42.55	3,428,907	-0.85(-1.97%)
May 11, 2012	43.40	43.90	43.29	43.40	2,511,383	-0.22(-0.51%)
May 10, 2012	44.15	44.16	43.52	43.63	2,362,587	-0.09(-0.20%)
May 09, 2012	43.28	44.03	43.02	43.71	3,638,578	-0.24(-0.54%)
May 08, 2012	43.74	44.04	43.31	43.95	2,999,056	+0.08(+0.19%)
May 07, 2012	43.09	43.92	43.07	43.87	2,443,066	+0.50(+1.16%)
May 04, 2012	43.74	43.81	43.26	43.36	2,858,873	-0.63(-1.43%)
May 03, 2012	43.91	44.30	43.72	43.99	2,630,677	+0.00(+0.01%)
May 02, 2012	43.60	44.04	43.53	43.99	2,929,534	+0.06(+0.14%)

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.