Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	52.68	53.12	51.84	52.02	9,341,855	-0.93(-1.76%)
Jul 30, 2012	53.16	53.19	52.63	52.96	8,818,615	-0.31(-0.58%)
Jul 27, 2012	52.40	53.64	51.97	53.27	13,061,125	+1.20(+2.31%)
Jul 26, 2012	51.11	52.32	50.62	52.06	13,766,735	+2.23(+4.48%)
Jul 25, 2012	49.80	50.27	49.25	49.83	8,853,661	+0.23(+0.46%)
Jul 24, 2012	50.74	50.85	48.94	49.60	11,170,166	-1.18(-2.31%)
Jul 23, 2012	49.91	50.95	49.29	50.78	11,036,688	+0.16(+0.32%)
Jul 20, 2012	51.05	51.43	50.23	50.61	16,927,260	+0.50(+1.01%)
Jul 19, 2012	50.28	50.66	49.84	50.11	12,260,316	-0.09(-0.17%)
Jul 18, 2012	49.24	50.51	49.10	50.20	9,590,360	+0.71(+1.43%)
Jul 17, 2012	48.88	49.61	48.24	49.49	12,019,111	+1.09(+2.25%)
Jul 16, 2012	48.38	48.76	47.85	48.40	7,771,271	-0.31(-0.63%)
Jul 13, 2012	47.77	48.86	47.76	48.71	6,926,740	+0.97(+2.03%)
Jul 12, 2012	47.32	47.99	46.86	47.74	7,963,525	-0.20(-0.41%)
Jul 11, 2012	47.59	48.29	47.38	47.94	9,528,598	+0.50(+1.06%)
Jul 10, 2012	48.22	48.45	47.09	47.43	10,927,651	-0.62(-1.29%)
Jul 09, 2012	47.33	48.40	47.08	48.05	7,667,347	+0.47(+1.00%)
Jul 06, 2012	47.52	48.26	47.14	47.58	9,220,906	-0.68(-1.41%)
Jul 05, 2012	48.95	49.02	48.07	48.26	7,024,322	-0.91(-1.84%)
Jul 03, 2012	48.05	49.19	47.88	49.16	7,376,307	+1.75(+3.70%)
Jul 02, 2012	47.39	48.19	47.07	47.41	9,473,444	+0.02(+0.05%)
Jun 29, 2012	47.03	47.80	46.74	47.39	13,924,335	+1.60(+3.49%)
Jun 28, 2012	44.88	45.91	44.69	45.79	11,995,980	+0.91(+2.03%)
Jun 27, 2012	43.88	45.12	43.81	44.88	12,445,409	+1.31(+3.02%)
Jun 26, 2012	43.93	44.13	43.16	43.56	14,041,267	-0.28(-0.65%)
Jun 25, 2012	44.35	44.48	43.57	43.85	14,196,935	-1.10(-2.44%)
Jun 22, 2012	45.87	46.04	44.68	44.94	16,612,940	-0.73(-1.60%)
Jun 21, 2012	47.60	47.80	45.58	45.67	12,958,223	-2.18(-4.55%)
Jun 20, 2012	48.79	49.08	47.45	47.85	12,758,915	-1.18(-2.40%)
Jun 19, 2012	48.99	49.42	48.62	49.02	7,215,189	+0.45(+0.92%)
Jun 18, 2012	47.81	48.69	47.74	48.58	9,105,614	+0.06(+0.12%)
Jun 15, 2012	48.29	48.74	47.83	48.52	13,100,432	+0.79(+1.65%)
Jun 14, 2012	46.82	47.88	46.61	47.73	8,144,142	+1.04(+2.24%)
Jun 13, 2012	47.07	47.86	46.35	46.69	9,292,361	-0.72(-1.51%)
Jun 12, 2012	47.06	47.56	46.57	47.40	8,625,944	+0.63(+1.34%)
Jun 11, 2012	47.82	47.99	46.67	46.77	10,607,623	-0.34(-0.73%)
Jun 08, 2012	46.69	47.23	45.88	47.12	9,257,698	+0.08(+0.17%)
Jun 07, 2012	48.02	48.55	46.80	47.04	11,190,081	-0.12(-0.25%)
Jun 06, 2012	46.13	47.27	45.94	47.15	16,665,788	+1.72(+3.78%)
Jun 05, 2012	45.21	46.20	44.93	45.44	9,714,734	+0.02(+0.05%)
Jun 04, 2012	45.34	45.48	44.35	45.42	16,443,945	+0.10(+0.23%)
Jun 01, 2012	44.99	45.77	44.45	45.31	16,753,934	-0.86(-1.87%)
May 31, 2012	46.59	46.73	44.70	46.18	20,613,466	-0.68(-1.45%)
May 30, 2012	48.23	48.24	46.58	46.86	13,412,582	-2.03(-4.16%)
May 29, 2012	48.03	49.54	48.00	48.89	9,675,286	+1.33(+2.80%)
May 25, 2012	47.64	48.23	47.34	47.56	8,496,551	-0.32(-0.67%)
May 24, 2012	49.14	49.19	47.34	47.88	12,169,415	-0.97(-1.98%)
May 23, 2012	47.72	48.90	47.18	48.84	9,507,977	+0.57(+1.17%)
May 22, 2012	48.76	49.27	47.87	48.28	11,239,979	-0.26(-0.54%)
May 21, 2012	47.13	48.61	46.69	48.54	10,606,613	+1.96(+4.21%)
May 18, 2012	47.19	47.84	46.45	46.58	12,773,024	-0.50(-1.07%)
May 17, 2012	46.93	47.73	46.64	47.08	12,755,368	-0.04(-0.09%)
May 16, 2012	47.81	48.71	46.68	47.12	13,835,774	-0.52(-1.08%)
May 15, 2012	48.99	49.16	47.46	47.64	10,632,496	-1.26(-2.57%)
May 14, 2012	49.31	49.31	48.60	48.90	9,436,474	-1.13(-2.25%)
May 11, 2012	50.05	51.00	49.92	50.02	7,111,076	-0.47(-0.92%)
May 10, 2012	51.26	51.75	50.31	50.49	8,011,175	-0.15(-0.29%)
May 09, 2012	50.34	51.32	49.98	50.63	10,028,489	-0.55(-1.07%)
May 08, 2012	50.84	51.33	49.71	51.18	11,719,199	-0.15(-0.30%)
May 07, 2012	50.76	51.69	50.42	51.33	7,676,608	+0.47(+0.91%)
May 04, 2012	52.27	52.27	50.50	50.87	13,248,648	-1.93(-3.65%)
May 03, 2012	53.95	54.01	52.48	52.79	9,329,754	-1.13(-2.10%)
May 02, 2012	54.14	54.30	53.68	53.93	8,433,720	-0.70(-1.28%)

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.