Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	40.57	40.58	39.91	39.96	15,156,845	-0.82(-2.01%)
Jul 30, 2012	40.94	41.17	40.44	40.78	11,785,199	-0.35(-0.86%)
Jul 27, 2012	40.58	41.56	40.52	41.13	11,936,831	+0.61(+1.51%)
Jul 26, 2012	39.62	40.55	39.62	40.52	16,374,792	+1.41(+3.60%)
Jul 25, 2012	39.43	39.70	39.05	39.11	10,924,766	-0.08(-0.20%)
Jul 24, 2012	39.02	39.28	38.75	39.18	11,553,712	+0.16(+0.41%)
Jul 23, 2012	38.37	39.24	38.11	39.02	13,810,555	+0.20(+0.51%)
Jul 20, 2012	38.96	39.11	38.75	38.82	11,661,728	-0.20(-0.51%)
Jul 19, 2012	39.06	39.34	38.67	39.02	13,883,145	+0.04(+0.10%)
Jul 18, 2012	38.74	39.08	38.53	38.98	12,044,031	+0.15(+0.37%)
Jul 17, 2012	38.99	39.12	38.50	38.84	21,572,992	-0.56(-1.42%)
Jul 16, 2012	39.67	39.67	39.00	39.40	11,079,508	-0.49(-1.23%)
Jul 13, 2012	39.71	39.97	39.59	39.89	10,388,421	+0.41(+1.05%)
Jul 12, 2012	39.11	39.70	38.95	39.47	12,452,022	-0.09(-0.23%)
Jul 11, 2012	39.98	40.29	39.34	39.57	13,157,924	-0.42(-1.05%)
Jul 10, 2012	40.16	40.39	39.86	39.99	10,930,711	+0.08(+0.19%)
Jul 09, 2012	39.97	40.05	39.61	39.91	8,008,744	-0.02(-0.06%)
Jul 06, 2012	39.66	40.02	39.58	39.93	9,317,126	+0.03(+0.08%)
Jul 05, 2012	39.33	40.04	39.29	39.90	11,800,558	+0.35(+0.89%)
Jul 03, 2012	39.72	39.80	38.95	39.55	17,330,584	-1.04(-2.57%)
Jul 02, 2012	40.58	40.77	40.21	40.59	12,718,721	+0.02(+0.04%)
Jun 29, 2012	40.02	40.58	39.96	40.58	12,654,590	+1.00(+2.52%)
Jun 28, 2012	39.34	39.71	38.97	39.58	14,387,405	+0.11(+0.27%)
Jun 27, 2012	39.74	39.76	39.37	39.47	15,963,676	-0.25(-0.64%)
Jun 26, 2012	39.53	39.99	39.29	39.73	12,017,850	+0.28(+0.70%)
Jun 25, 2012	39.50	39.60	39.21	39.45	13,171,173	-0.38(-0.96%)
Jun 22, 2012	39.59	39.83	39.35	39.83	29,975,350	+0.58(+1.48%)
Jun 21, 2012	40.44	40.58	39.24	39.25	26,180,018	-1.20(-2.97%)
Jun 20, 2012	40.66	40.80	40.08	40.45	12,245,188	-0.11(-0.26%)
Jun 19, 2012	40.39	40.75	40.23	40.56	13,608,262	+0.50(+1.24%)
Jun 18, 2012	39.76	40.30	39.55	40.06	15,195,947	+0.34(+0.87%)
Jun 15, 2012	39.89	40.20	39.52	39.72	22,829,576	-0.22(-0.56%)
Jun 14, 2012	39.40	40.25	39.26	39.94	21,564,744	+0.91(+2.33%)
Jun 13, 2012	39.65	39.74	38.91	39.03	18,967,770	-0.97(-2.43%)
Jun 12, 2012	39.47	40.05	39.36	40.00	11,761,296	+0.68(+1.73%)
Jun 11, 2012	40.27	40.35	39.27	39.32	15,317,424	-0.77(-1.91%)
Jun 08, 2012	39.21	40.09	39.09	40.09	17,420,106	+0.85(+2.17%)
Jun 07, 2012	39.14	39.52	38.98	39.24	27,024,260	+0.49(+1.26%)
Jun 06, 2012	37.90	38.75	37.78	38.75	25,248,216	+1.29(+3.43%)
Jun 05, 2012	37.12	37.58	36.97	37.46	12,351,899	+0.12(+0.33%)
Jun 04, 2012	36.69	37.43	36.56	37.34	20,855,510	+0.61(+1.67%)
Jun 01, 2012	37.41	37.71	36.69	36.72	16,509,981	-1.06(-2.80%)
May 31, 2012	38.00	38.11	37.64	37.78	18,568,408	-0.28(-0.74%)
May 30, 2012	37.94	38.12	37.45	38.06	15,666,350	-0.05(-0.14%)
May 29, 2012	38.00	38.23	37.73	38.12	11,210,423	+0.48(+1.28%)
May 25, 2012	37.87	38.13	37.54	37.64	12,899,570	-0.21(-0.54%)
May 24, 2012	37.17	37.85	37.05	37.84	12,744,923	+0.74(+1.99%)
May 23, 2012	36.52	37.15	36.41	37.10	17,720,654	+0.37(+0.99%)
May 22, 2012	36.53	36.98	36.30	36.74	19,741,666	+0.49(+1.37%)
May 21, 2012	35.39	36.40	35.30	36.24	16,700,294	+0.43(+1.19%)
May 18, 2012	35.78	36.19	35.57	35.82	17,027,748	+0.02(+0.06%)
May 17, 2012	37.06	37.07	35.79	35.79	20,626,864	-1.33(-3.59%)
May 16, 2012	37.22	37.54	37.11	37.13	19,386,400	+0.08(+0.21%)
May 15, 2012	36.46	37.68	35.95	37.05	37,867,728	-0.92(-2.43%)
May 14, 2012	38.17	38.51	37.85	37.97	16,195,911	-0.35(-0.91%)
May 11, 2012	38.25	38.73	38.10	38.32	13,779,602	-0.21(-0.55%)
May 10, 2012	38.46	38.63	38.34	38.53	21,101,982	+0.39(+1.02%)
May 09, 2012	38.21	38.34	37.95	38.15	23,033,680	-0.39(-1.01%)
May 08, 2012	38.99	39.04	37.92	38.53	20,739,954	-0.59(-1.50%)
May 07, 2012	39.28	39.46	39.10	39.12	11,207,854	-0.43(-1.10%)
May 04, 2012	39.81	39.86	39.36	39.55	11,255,137	-0.39(-0.97%)
May 03, 2012	40.12	40.25	39.76	39.94	13,736,573	-0.18(-0.46%)
May 02, 2012	39.73	40.23	39.69	40.13	13,279,669	+0.30(+0.75%)

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.