Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	47.87	48.39	44.82	45.41	3,501,114	-2.91(-6.02%)
Jul 30, 2012	48.01	49.64	47.20	48.32	2,715,734	-0.13(-0.27%)
Jul 27, 2012	45.90	48.93	45.62	48.45	2,440,433	+2.25(+4.87%)
Jul 26, 2012	46.00	46.70	45.83	46.20	1,890,019	+0.72(+1.58%)
Jul 25, 2012	45.46	45.79	45.00	45.48	1,365,687	-0.02(-0.04%)
Jul 24, 2012	45.80	46.40	44.73	45.50	2,295,358	+0.94(+2.11%)
Jul 23, 2012	43.99	44.98	43.37	44.56	1,443,311	-0.57(-1.26%)
Jul 20, 2012	46.48	46.69	44.92	45.13	1,732,657	-1.45(-3.12%)
Jul 19, 2012	45.93	47.25	45.30	46.59	2,629,498	+1.31(+2.90%)
Jul 18, 2012	44.65	45.62	44.50	45.27	4,306,195	+0.91(+2.05%)
Jul 17, 2012	47.15	47.18	43.12	44.36	7,416,074	-3.49(-7.29%)
Jul 16, 2012	49.04	49.42	47.65	47.85	1,959,249	-1.57(-3.18%)
Jul 13, 2012	50.09	50.75	48.96	49.42	2,234,355	-0.50(-1.00%)
Jul 12, 2012	47.84	50.69	46.50	49.92	4,555,446	+1.91(+3.98%)
Jul 11, 2012	48.70	49.09	47.32	48.01	2,475,101	+0.15(+0.31%)
Jul 10, 2012	50.50	51.13	47.21	47.86	3,095,314	-2.37(-4.72%)
Jul 09, 2012	50.60	50.87	49.33	50.23	2,132,994	-0.96(-1.88%)
Jul 06, 2012	50.62	51.31	50.30	51.19	1,604,465	-0.02(-0.04%)
Jul 05, 2012	50.02	52.00	50.02	51.21	1,811,866	+0.72(+1.43%)
Jul 03, 2012	50.34	50.98	50.23	50.49	1,109,878	+0.42(+0.84%)
Jul 02, 2012	51.51	51.55	49.51	50.07	2,536,501	-1.74(-3.36%)
Jun 29, 2012	51.77	52.31	51.34	51.81	2,640,142	+1.51(+3.00%)
Jun 28, 2012	51.20	51.44	49.63	50.30	2,343,762	-1.18(-2.29%)
Jun 27, 2012	51.76	52.70	51.07	51.48	1,725,407	+0.37(+0.72%)
Jun 26, 2012	52.54	53.03	50.75	51.11	3,001,967	-1.25(-2.39%)
Jun 25, 2012	54.30	54.37	51.99	52.36	2,457,816	-2.45(-4.47%)
Jun 22, 2012	54.39	55.16	54.08	54.81	1,223,456	+0.64(+1.18%)
Jun 21, 2012	55.90	55.90	53.89	54.17	2,148,678	-1.97(-3.51%)
Jun 20, 2012	57.00	57.10	55.25	56.14	2,120,796	-0.91(-1.60%)
Jun 19, 2012	55.07	57.19	54.99	57.05	3,006,014	+2.07(+3.77%)
Jun 18, 2012	52.80	55.20	52.29	54.98	2,468,981	+2.09(+3.95%)
Jun 15, 2012	53.34	53.38	52.10	52.89	2,711,483	+0.88(+1.69%)
Jun 14, 2012	52.00	53.00	51.01	52.01	2,058,159	+0.30(+0.58%)
Jun 13, 2012	51.81	53.00	51.33	51.71	1,612,250	-0.69(-1.32%)
Jun 12, 2012	52.15	52.78	51.20	52.40	1,557,348	+0.35(+0.67%)
Jun 11, 2012	54.79	54.90	51.80	52.05	2,384,716	-1.69(-3.14%)
Jun 08, 2012	54.13	54.51	53.09	53.74	2,349,689	-1.46(-2.64%)
Jun 07, 2012	56.00	56.84	54.22	55.20	3,786,420	+0.62(+1.14%)
Jun 06, 2012	53.43	55.20	53.25	54.58	2,569,703	+1.98(+3.76%)
Jun 05, 2012	51.20	52.77	51.20	52.60	1,394,234	+1.21(+2.35%)
Jun 04, 2012	51.53	52.35	50.22	51.39	2,267,551	+0.41(+0.80%)
Jun 01, 2012	51.60	52.54	50.50	50.98	3,083,452	-2.29(-4.30%)
May 31, 2012	54.39	54.39	52.68	53.27	2,150,478	-1.02(-1.88%)
May 30, 2012	55.23	55.47	54.03	54.29	2,082,873	-1.91(-3.40%)
May 29, 2012	53.79	56.98	53.79	56.20	3,034,401	+2.89(+5.42%)
May 25, 2012	53.42	54.26	52.91	53.31	1,156,144	-0.06(-0.11%)
May 24, 2012	54.77	55.40	52.90	53.37	2,220,934	-1.35(-2.47%)
May 23, 2012	52.53	54.76	51.60	54.72	2,505,195	+1.80(+3.40%)
May 22, 2012	54.90	54.91	52.45	52.92	1,933,285	-1.82(-3.32%)
May 21, 2012	52.81	55.30	51.80	54.74	2,518,845	+1.63(+3.07%)
May 18, 2012	54.43	54.88	52.08	53.11	3,566,706	-1.24(-2.28%)
May 17, 2012	57.50	58.05	54.18	54.35	3,803,644	-3.06(-5.33%)
May 16, 2012	57.44	59.96	56.61	57.41	9,760,863	+5.73(+11.09%)
May 15, 2012	52.62	53.20	51.41	51.68	3,517,459	-0.57(-1.09%)
May 14, 2012	53.14	53.21	51.66	52.25	2,495,858	-1.46(-2.72%)
May 11, 2012	54.25	55.00	53.58	53.71	1,910,433	-1.04(-1.90%)
May 10, 2012	56.31	56.39	54.13	54.75	1,399,826	-0.66(-1.19%)
May 09, 2012	54.44	56.30	54.07	55.41	2,404,496	+0.33(+0.60%)
May 08, 2012	55.90	56.12	53.00	55.08	3,301,437	-1.00(-1.78%)
May 07, 2012	56.77	57.55	56.00	56.08	1,545,108	-0.82(-1.44%)
May 04, 2012	58.00	58.30	56.58	56.90	1,888,866	-1.09(-1.88%)
May 03, 2012	60.00	60.34	57.20	57.99	2,611,840	-1.83(-3.06%)
May 02, 2012	59.58	60.77	58.94	59.82	1,876,136	+0.02(+0.03%)

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.