Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	45.51	45.64	44.91	44.95	2,636,438	-0.63(-1.38%)
Jul 30, 2012	45.28	45.93	45.21	45.57	1,756,418	+0.23(+0.52%)
Jul 27, 2012	44.76	45.45	44.67	45.34	3,004,254	+0.90(+2.02%)
Jul 26, 2012	45.08	45.08	44.31	44.44	2,930,412	+0.30(+0.69%)
Jul 25, 2012	44.79	45.02	44.06	44.14	3,229,953	-0.44(-0.99%)
Jul 24, 2012	45.59	45.59	44.20	44.58	3,540,909	-0.90(-1.98%)
Jul 23, 2012	45.54	46.19	45.23	45.48	5,089,832	-1.27(-2.72%)
Jul 20, 2012	45.40	47.07	44.95	46.75	7,286,705	+0.78(+1.69%)
Jul 19, 2012	44.86	46.06	43.87	45.97	10,306,146	+3.19(+7.46%)
Jul 18, 2012	42.49	43.06	42.49	42.78	2,039,336	+0.02(+0.06%)
Jul 17, 2012	42.13	42.84	41.85	42.76	2,204,383	+0.82(+1.96%)
Jul 16, 2012	42.25	42.45	41.72	41.94	1,607,515	-0.50(-1.17%)
Jul 13, 2012	41.59	42.48	41.59	42.43	2,487,089	+1.10(+2.66%)
Jul 12, 2012	41.02	41.58	40.70	41.33	1,832,978	-0.09(-0.22%)
Jul 11, 2012	41.95	41.97	40.99	41.42	3,404,418	-0.52(-1.23%)
Jul 10, 2012	42.50	42.89	41.73	41.94	1,522,100	-0.51(-1.19%)
Jul 09, 2012	43.27	43.35	42.29	42.45	2,504,553	-0.90(-2.08%)
Jul 06, 2012	42.78	43.48	42.65	43.35	2,159,337	+0.03(+0.08%)
Jul 05, 2012	42.87	43.58	42.71	43.32	1,508,925	+0.25(+0.58%)
Jul 03, 2012	42.90	43.21	42.68	43.07	1,327,339	+0.07(+0.17%)
Jul 02, 2012	43.65	43.65	42.61	42.99	2,162,919	-0.58(-1.34%)
Jun 29, 2012	43.21	43.60	43.05	43.58	1,875,710	+1.08(+2.53%)
Jun 28, 2012	42.30	42.58	41.74	42.50	2,650,965	+0.01(+0.02%)
Jun 27, 2012	42.02	42.67	42.02	42.49	1,812,175	+0.26(+0.62%)
Jun 26, 2012	41.81	42.48	41.53	42.23	2,571,310	+0.62(+1.49%)
Jun 25, 2012	42.39	42.39	41.55	41.61	3,312,297	-1.17(-2.74%)
Jun 22, 2012	42.63	43.00	42.03	42.78	4,034,551	+0.73(+1.73%)
Jun 21, 2012	43.57	43.70	41.99	42.06	2,067,627	-1.49(-3.41%)
Jun 20, 2012	43.54	43.89	43.25	43.54	1,681,807	-0.06(-0.13%)
Jun 19, 2012	43.21	43.81	43.20	43.60	1,886,606	+0.57(+1.34%)
Jun 18, 2012	42.52	43.07	42.43	43.02	1,408,058	+0.26(+0.61%)
Jun 15, 2012	42.08	42.81	41.97	42.76	2,457,134	+0.98(+2.34%)
Jun 14, 2012	41.90	42.07	41.32	41.78	2,636,141	-0.06(-0.15%)
Jun 13, 2012	42.45	42.55	41.71	41.85	1,573,987	-0.92(-2.15%)
Jun 12, 2012	42.07	42.81	41.81	42.77	1,742,035	+0.90(+2.15%)
Jun 11, 2012	43.03	43.08	41.80	41.87	2,510,093	-0.71(-1.66%)
Jun 08, 2012	42.05	42.63	41.79	42.57	1,413,742	+0.45(+1.07%)
Jun 07, 2012	42.52	42.89	42.04	42.12	4,372,466	+0.32(+0.76%)
Jun 06, 2012	41.02	41.81	41.01	41.81	2,229,596	+1.16(+2.85%)
Jun 05, 2012	39.97	40.72	39.95	40.65	2,351,161	+0.50(+1.25%)
Jun 04, 2012	40.61	40.65	39.72	40.15	3,416,237	-0.49(-1.20%)
Jun 01, 2012	41.22	41.68	40.54	40.64	3,606,841	-1.84(-4.33%)
May 31, 2012	42.05	42.76	41.60	42.47	3,040,557	+0.48(+1.15%)
May 30, 2012	42.74	42.79	41.77	41.99	3,641,542	-1.17(-2.70%)
May 29, 2012	42.96	43.51	42.82	43.16	2,405,116	+0.79(+1.86%)
May 25, 2012	42.51	42.97	42.15	42.37	2,347,420	-0.42(-0.98%)
May 24, 2012	42.65	42.95	41.98	42.79	4,944,311	+1.40(+3.37%)
May 23, 2012	40.39	41.58	40.19	41.39	3,939,035	+0.63(+1.55%)
May 22, 2012	41.06	41.36	40.54	40.76	2,011,790	-0.12(-0.28%)
May 21, 2012	40.29	40.95	40.08	40.87	2,295,377	+0.81(+2.03%)
May 18, 2012	40.93	40.96	39.87	40.06	3,290,067	-0.53(-1.31%)
May 17, 2012	41.88	41.94	40.56	40.59	3,204,709	-1.19(-2.85%)
May 16, 2012	42.06	42.48	41.73	41.78	1,942,173	-0.18(-0.42%)
May 15, 2012	42.22	42.54	41.83	41.96	3,415,487	-0.39(-0.91%)
May 14, 2012	42.70	42.91	42.29	42.34	3,445,692	-0.85(-1.97%)
May 11, 2012	43.19	43.68	43.08	43.19	2,523,677	-0.22(-0.51%)
May 10, 2012	43.93	43.94	43.31	43.41	2,374,153	-0.09(-0.20%)
May 09, 2012	43.07	43.81	42.81	43.50	3,656,390	-0.23(-0.54%)
May 08, 2012	43.53	43.83	43.09	43.74	3,013,737	+0.08(+0.19%)
May 07, 2012	42.88	43.71	42.86	43.65	2,455,025	+0.50(+1.16%)
May 04, 2012	43.53	43.59	43.05	43.15	2,872,868	-0.62(-1.43%)
May 03, 2012	43.69	44.08	43.51	43.78	2,643,555	+0.00(+0.01%)
May 02, 2012	43.38	43.82	43.32	43.77	2,943,874	+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.