Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	41.58	41.90	41.38	41.46	3,968,091	-0.18(-0.44%)
Jul 30, 2012	42.07	42.30	41.57	41.64	4,122,588	-0.53(-1.25%)
Jul 27, 2012	41.21	42.34	40.90	42.17	5,198,934	+1.30(+3.19%)
Jul 26, 2012	40.78	41.20	40.21	40.86	4,564,758	+0.66(+1.63%)
Jul 25, 2012	40.38	40.80	39.90	40.21	4,932,396	+0.31(+0.78%)
Jul 24, 2012	41.19	41.20	39.04	39.89	6,165,589	-0.98(-2.39%)
Jul 23, 2012	40.18	41.12	39.80	40.87	6,217,498	+0.21(+0.53%)
Jul 20, 2012	40.49	40.79	40.44	40.66	4,930,070	-0.27(-0.65%)
Jul 19, 2012	40.28	40.95	40.22	40.92	5,279,196	+0.69(+1.71%)
Jul 18, 2012	38.45	40.47	38.40	40.24	6,451,393	+1.71(+4.44%)
Jul 17, 2012	38.55	38.70	38.06	38.53	4,131,693	+0.04(+0.10%)
Jul 16, 2012	38.57	38.68	38.17	38.49	4,411,074	-0.23(-0.59%)
Jul 13, 2012	38.22	38.80	38.19	38.72	3,508,252	+0.54(+1.42%)
Jul 12, 2012	38.05	38.37	37.44	38.18	4,702,990	-0.19(-0.50%)
Jul 11, 2012	39.32	39.32	38.30	38.37	6,000,173	-0.72(-1.83%)
Jul 10, 2012	40.08	40.28	38.84	39.09	5,422,279	-0.82(-2.05%)
Jul 09, 2012	39.61	39.92	39.44	39.90	4,869,492	+0.18(+0.46%)
Jul 06, 2012	39.73	39.80	39.39	39.72	3,393,917	-0.50(-1.23%)
Jul 05, 2012	39.90	40.41	39.66	40.22	3,121,729	+0.14(+0.36%)
Jul 03, 2012	39.59	40.22	39.50	40.07	2,985,728	+0.35(+0.88%)
Jul 02, 2012	40.02	40.51	39.46	39.72	5,284,487	-0.63(-1.57%)
Jun 29, 2012	40.00	40.35	39.83	40.35	3,786,808	+1.49(+3.83%)
Jun 28, 2012	38.74	38.98	38.41	38.86	4,834,452	-0.50(-1.26%)
Jun 27, 2012	39.56	39.89	39.25	39.36	3,726,985	+0.05(+0.12%)
Jun 26, 2012	39.61	39.73	38.94	39.31	3,850,238	-0.28(-0.71%)
Jun 25, 2012	40.21	40.24	39.40	39.60	3,882,752	-1.07(-2.63%)
Jun 22, 2012	40.52	40.78	40.13	40.66	4,685,304	+0.36(+0.90%)
Jun 21, 2012	41.72	41.90	40.25	40.30	6,236,710	-1.32(-3.17%)
Jun 20, 2012	41.98	42.07	41.28	41.62	3,460,387	-0.37(-0.88%)
Jun 19, 2012	41.35	42.28	41.31	41.99	3,725,534	+0.75(+1.82%)
Jun 18, 2012	41.10	41.37	40.91	41.24	3,600,506	-0.04(-0.09%)
Jun 15, 2012	41.21	41.32	40.90	41.28	5,371,770	+0.30(+0.74%)
Jun 14, 2012	41.31	41.42	40.61	40.97	5,874,601	-0.33(-0.81%)
Jun 13, 2012	41.84	41.88	41.06	41.31	7,515,067	-0.73(-1.73%)
Jun 12, 2012	41.73	42.16	41.43	42.03	4,249,100	+0.35(+0.84%)
Jun 11, 2012	42.90	42.91	41.61	41.69	4,251,194	-0.75(-1.77%)
Jun 08, 2012	42.16	42.62	41.94	42.44	3,912,041	+0.11(+0.27%)
Jun 07, 2012	42.41	42.80	42.28	42.32	7,614,752	+0.43(+1.03%)
Jun 06, 2012	41.35	41.89	41.22	41.89	4,607,787	+0.83(+2.03%)
Jun 05, 2012	41.00	41.19	40.53	41.06	5,254,137	-0.17(-0.40%)
Jun 04, 2012	41.56	41.66	40.88	41.22	6,179,160	-0.33(-0.80%)
Jun 01, 2012	41.72	41.90	41.31	41.56	6,684,058	-0.98(-2.32%)
May 31, 2012	42.33	42.93	42.07	42.54	6,313,462	+0.11(+0.27%)
May 30, 2012	43.01	43.03	42.20	42.43	4,965,181	-0.91(-2.10%)
May 29, 2012	42.94	43.40	42.93	43.34	5,838,150	+0.69(+1.62%)
May 25, 2012	42.70	42.97	42.54	42.65	8,077,328	+0.41(+0.97%)
May 24, 2012	41.92	42.24	41.63	42.24	5,359,471	+0.49(+1.18%)
May 23, 2012	41.14	41.90	40.71	41.75	4,269,890	+0.35(+0.84%)
May 22, 2012	41.34	41.66	41.13	41.40	2,746,315	+0.19(+0.46%)
May 21, 2012	40.79	41.31	40.63	41.21	3,255,905	+0.64(+1.57%)
May 18, 2012	40.96	41.48	40.42	40.57	4,937,057	-0.17(-0.41%)
May 17, 2012	41.61	41.73	40.63	40.74	5,828,654	-0.85(-2.04%)
May 16, 2012	42.22	42.37	41.49	41.59	4,572,652	-0.36(-0.87%)
May 15, 2012	42.30	42.49	41.80	41.95	3,230,968	-0.31(-0.73%)
May 14, 2012	42.33	42.52	41.89	42.26	3,449,836	-0.46(-1.08%)
May 11, 2012	42.32	43.25	42.30	42.72	2,829,936	+0.05(+0.11%)
May 10, 2012	42.68	42.94	42.45	42.68	3,799,750	+0.42(+0.99%)
May 09, 2012	42.38	42.58	41.89	42.26	4,365,615	-0.57(-1.33%)
May 08, 2012	42.68	42.94	42.13	42.83	4,032,256	-0.17(-0.41%)
May 07, 2012	42.57	43.36	42.44	43.00	3,294,887	+0.25(+0.58%)
May 04, 2012	43.26	43.26	42.48	42.75	3,009,758	-0.68(-1.57%)
May 03, 2012	43.82	43.88	43.35	43.44	2,625,492	-0.30(-0.69%)
May 02, 2012	43.22	43.83	43.18	43.74	2,936,890	+0.27(+0.63%)

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.