Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	55.87	55.96	54.12	54.33	11,062,483	-2.11(-3.74%)
Jul 30, 2012	54.27	56.44	54.25	56.44	59,144,920	+1.97(+3.62%)
Jul 27, 2012	53.85	54.83	53.36	54.47	10,779,430	+2.88(+5.58%)
Jul 26, 2012	50.75	52.01	50.11	51.59	4,583,440	+2.11(+4.26%)
Jul 25, 2012	49.53	49.92	48.79	49.48	2,125,217	+0.32(+0.65%)
Jul 24, 2012	50.36	50.52	48.62	49.16	3,519,906	-1.18(-2.34%)
Jul 23, 2012	50.90	50.97	49.95	50.34	1,821,754	-1.85(-3.54%)
Jul 20, 2012	51.17	52.25	50.93	52.19	2,260,499	+0.76(+1.48%)
Jul 19, 2012	50.28	51.80	50.12	51.43	3,939,074	+1.54(+3.09%)
Jul 18, 2012	48.89	50.09	48.75	49.89	2,751,558	+0.60(+1.22%)
Jul 17, 2012	49.12	49.39	47.63	49.29	3,433,181	+0.19(+0.39%)
Jul 16, 2012	49.20	49.43	48.62	49.10	1,591,996	-0.13(-0.26%)
Jul 13, 2012	48.62	49.80	48.44	49.23	3,643,458	+0.97(+2.01%)
Jul 12, 2012	47.01	48.97	46.61	48.26	3,429,994	+0.42(+0.88%)
Jul 11, 2012	46.43	48.00	46.34	47.84	2,102,386	+1.58(+3.42%)
Jul 10, 2012	47.64	47.70	45.95	46.26	1,650,689	-1.22(-2.57%)
Jul 09, 2012	47.11	47.66	46.73	47.48	1,036,051	+0.23(+0.49%)
Jul 06, 2012	47.21	47.52	46.51	47.25	1,419,294	-0.65(-1.36%)
Jul 05, 2012	48.34	48.78	47.82	47.90	1,842,885	-0.83(-1.70%)
Jul 03, 2012	47.27	49.14	47.27	48.73	2,220,060	+1.66(+3.53%)
Jul 02, 2012	47.00	47.37	46.23	47.07	2,421,706	+0.10(+0.21%)
Jun 29, 2012	46.15	47.21	45.96	46.97	3,580,133	+2.23(+4.98%)
Jun 28, 2012	44.43	45.12	43.68	44.74	2,297,246	+0.60(+1.36%)
Jun 27, 2012	42.76	44.38	42.50	44.14	2,449,342	+1.32(+3.08%)
Jun 26, 2012	42.53	43.00	42.02	42.82	2,840,251	+0.61(+1.45%)
Jun 25, 2012	43.29	43.57	41.83	42.21	2,299,879	-1.83(-4.16%)
Jun 22, 2012	43.59	44.49	43.25	44.04	2,517,049	+0.69(+1.59%)
Jun 21, 2012	45.36	45.44	43.23	43.35	3,101,398	-2.11(-4.64%)
Jun 20, 2012	45.27	46.21	44.79	45.46	2,672,275	+0.07(+0.15%)
Jun 19, 2012	43.88	45.53	43.61	45.39	2,914,919	+1.90(+4.37%)
Jun 18, 2012	43.15	43.78	43.02	43.49	2,126,102	-0.36(-0.82%)
Jun 15, 2012	43.50	43.91	43.14	43.85	1,862,768	+0.52(+1.20%)
Jun 14, 2012	42.84	43.60	42.54	43.33	2,469,870	+0.44(+1.03%)
Jun 13, 2012	43.42	43.74	42.70	42.89	2,253,987	-0.80(-1.83%)
Jun 12, 2012	43.75	44.03	42.76	43.69	2,490,032	+0.21(+0.48%)
Jun 11, 2012	44.85	45.19	43.47	43.48	1,790,551	-1.07(-2.40%)
Jun 08, 2012	44.95	44.95	43.80	44.55	2,040,779	-0.69(-1.53%)
Jun 07, 2012	45.82	46.87	44.86	45.24	3,314,768	-0.02(-0.04%)
Jun 06, 2012	44.79	45.69	44.37	45.26	2,860,560	+0.81(+1.82%)
Jun 05, 2012	43.54	44.91	43.27	44.45	3,395,125	+0.74(+1.69%)
Jun 04, 2012	44.19	44.37	41.63	43.71	4,652,038	-0.48(-1.09%)
Jun 01, 2012	44.17	44.53	43.06	44.19	3,566,743	-0.72(-1.60%)
May 31, 2012	46.55	46.64	43.72	44.91	4,756,951	-1.75(-3.75%)
May 30, 2012	48.02	48.05	46.33	46.66	2,897,783	-2.22(-4.54%)
May 29, 2012	49.01	49.79	48.59	48.88	1,920,909	+0.34(+0.70%)
May 25, 2012	49.04	49.20	48.10	48.54	1,587,936	-0.36(-0.74%)
May 24, 2012	48.61	48.96	47.96	48.90	1,765,828	+0.30(+0.62%)
May 23, 2012	47.49	48.74	46.86	48.60	1,480,019	+0.81(+1.69%)

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.