Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	43.33	43.49	42.63	43.10	10,166,328	-0.99(-2.24%)
Jul 30, 2012	43.61	44.17	43.55	44.08	5,119,979	+0.37(+0.85%)
Jul 27, 2012	43.52	43.97	43.50	43.71	5,012,582	+0.33(+0.75%)
Jul 26, 2012	43.45	43.61	43.13	43.39	4,548,819	+0.50(+1.16%)
Jul 25, 2012	43.15	43.26	42.63	42.89	4,578,141	-0.14(-0.31%)
Jul 24, 2012	43.00	43.24	42.75	43.02	5,310,306	+0.08(+0.18%)
Jul 23, 2012	43.19	43.24	42.81	42.95	5,995,139	-0.66(-1.52%)
Jul 20, 2012	43.40	43.77	43.34	43.61	5,050,555	+0.09(+0.20%)
Jul 19, 2012	43.72	43.75	43.10	43.52	4,850,810	-0.10(-0.23%)
Jul 18, 2012	43.42	43.74	43.25	43.62	5,866,279	+0.09(+0.21%)
Jul 17, 2012	43.12	43.63	43.10	43.53	10,971,728	-0.17(-0.39%)
Jul 16, 2012	43.86	44.18	43.66	43.70	9,027,147	-0.32(-0.73%)
Jul 13, 2012	42.51	44.04	42.41	44.02	14,851,796	+1.47(+3.46%)
Jul 12, 2012	42.41	42.80	42.12	42.55	9,171,140	+0.06(+0.15%)
Jul 11, 2012	42.18	42.61	42.04	42.48	13,002,970	+0.40(+0.95%)
Jul 10, 2012	41.41	42.27	41.23	42.09	11,696,542	+0.85(+2.05%)
Jul 09, 2012	41.40	41.42	40.89	41.24	6,561,285	-0.02(-0.05%)
Jul 06, 2012	40.36	41.35	40.30	41.26	7,081,172	+0.65(+1.61%)
Jul 05, 2012	40.78	41.43	40.29	40.61	9,122,749	-0.45(-1.09%)
Jul 03, 2012	41.23	41.23	40.74	41.06	5,135,885	-0.35(-0.84%)
Jul 02, 2012	41.35	41.55	41.06	41.40	5,788,864	+0.06(+0.14%)
Jun 29, 2012	41.11	41.39	40.45	41.35	10,814,558	+0.52(+1.27%)
Jun 28, 2012	40.73	40.90	40.45	40.83	7,265,466	-0.07(-0.17%)
Jun 27, 2012	40.83	40.99	40.61	40.90	5,522,669	-0.05(-0.12%)
Jun 26, 2012	40.69	41.12	40.67	40.95	4,915,983	+0.28(+0.70%)
Jun 25, 2012	40.67	40.86	40.42	40.67	5,170,601	-0.23(-0.57%)
Jun 22, 2012	40.93	41.09	40.84	40.90	7,577,698	+0.11(+0.28%)
Jun 21, 2012	41.65	41.70	40.74	40.79	7,598,441	-0.78(-1.88%)
Jun 20, 2012	41.73	41.83	41.28	41.57	5,613,098	-0.14(-0.34%)
Jun 19, 2012	41.63	41.73	41.31	41.71	6,360,093	+0.16(+0.39%)
Jun 18, 2012	41.43	41.78	41.01	41.55	5,396,040	-0.02(-0.05%)
Jun 15, 2012	41.87	41.92	41.38	41.57	8,469,126	-0.04(-0.09%)
Jun 14, 2012	41.37	41.87	41.31	41.60	6,027,936	+0.36(+0.86%)
Jun 13, 2012	41.36	41.67	41.08	41.25	6,659,394	-0.08(-0.19%)
Jun 12, 2012	41.71	41.85	41.16	41.33	7,817,022	-0.38(-0.92%)
Jun 11, 2012	42.18	42.21	41.64	41.71	7,420,621	-0.36(-0.84%)
Jun 08, 2012	40.67	42.10	40.67	42.07	9,045,490	+1.34(+3.28%)
Jun 07, 2012	41.21	41.21	40.69	40.73	7,833,538	-0.13(-0.31%)
Jun 06, 2012	40.94	41.07	40.69	40.86	9,359,578	+0.13(+0.31%)
Jun 05, 2012	40.45	40.86	40.45	40.73	5,622,100	-0.18(-0.43%)
Jun 04, 2012	40.69	41.07	40.49	40.91	8,655,904	+0.26(+0.65%)
Jun 01, 2012	40.66	40.84	40.40	40.64	6,769,699	-0.50(-1.23%)
May 31, 2012	41.35	41.54	41.10	41.15	9,651,087	+0.09(+0.21%)
May 30, 2012	41.07	41.10	40.50	41.06	10,177,905	-0.24(-0.58%)
May 29, 2012	41.14	41.33	40.78	41.30	6,746,181	+0.36(+0.89%)
May 25, 2012	40.81	41.01	40.62	40.94	6,042,883	+0.26(+0.65%)
May 24, 2012	40.40	40.78	40.25	40.68	6,277,508	+0.33(+0.83%)
May 23, 2012	39.96	40.42	39.75	40.35	5,567,655	+0.08(+0.19%)
May 22, 2012	39.71	40.43	39.66	40.27	7,971,055	+0.60(+1.50%)
May 21, 2012	39.39	39.72	39.03	39.67	6,727,367	+0.26(+0.67%)
May 18, 2012	39.13	39.79	39.02	39.41	10,054,453	+0.46(+1.19%)
May 17, 2012	39.27	39.44	38.85	38.95	8,508,070	-0.36(-0.92%)
May 16, 2012	39.69	40.11	39.24	39.31	12,704,400	+0.17(+0.44%)
May 15, 2012	38.97	39.43	38.97	39.14	6,169,559	+0.11(+0.29%)
May 14, 2012	39.02	39.46	38.96	39.02	5,874,946	-0.15(-0.38%)
May 11, 2012	38.99	39.65	38.95	39.17	5,578,478	+0.08(+0.22%)
May 10, 2012	39.33	39.39	38.84	39.09	4,899,519	+0.02(+0.05%)
May 09, 2012	39.07	39.32	38.89	39.07	4,106,157	-0.19(-0.49%)
May 08, 2012	39.19	39.36	38.83	39.26	4,333,318	-0.15(-0.38%)
May 07, 2012	39.36	39.69	39.34	39.41	4,289,081	+0.08(+0.20%)
May 04, 2012	39.67	39.87	39.24	39.33	8,025,146	-0.64(-1.59%)
May 03, 2012	40.66	40.76	39.72	39.96	16,053,396	-1.01(-2.47%)
May 02, 2012	40.85	40.98	40.27	40.98	10,701,440	-0.02(-0.05%)

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.