Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	63.39	63.69	61.63	61.85	2,707,858	-1.10(-1.74%)
Jul 30, 2012	64.07	64.88	62.83	62.94	3,524,270	-2.27(-3.48%)
Jul 27, 2012	62.70	65.64	62.02	65.21	3,733,746	+2.24(+3.56%)
Jul 26, 2012	60.96	63.27	60.76	62.97	4,255,661	+3.22(+5.38%)
Jul 25, 2012	60.72	61.52	59.48	59.75	2,280,206	-0.82(-1.35%)
Jul 24, 2012	58.64	61.88	58.57	60.57	7,001,917	-0.23(-0.38%)
Jul 23, 2012	59.28	60.95	58.43	60.80	3,751,441	-0.39(-0.63%)
Jul 20, 2012	62.64	62.66	60.59	61.19	3,360,522	-2.02(-3.19%)
Jul 19, 2012	60.50	63.79	60.27	63.21	4,918,447	+1.89(+3.09%)
Jul 18, 2012	58.40	61.88	58.14	61.31	10,015,571	+6.60(+12.07%)
Jul 17, 2012	57.26	57.38	54.15	54.71	8,577,124	-2.81(-4.88%)
Jul 16, 2012	58.25	58.45	57.33	57.52	1,689,549	-0.66(-1.14%)
Jul 13, 2012	57.07	58.66	57.07	58.18	3,160,458	+1.18(+2.07%)
Jul 12, 2012	55.57	57.42	54.60	57.00	4,662,985	+1.27(+2.29%)
Jul 11, 2012	56.03	56.73	54.83	55.73	2,397,732	-0.44(-0.78%)
Jul 10, 2012	57.39	58.19	55.94	56.16	3,315,577	-0.45(-0.79%)
Jul 09, 2012	58.29	58.94	56.11	56.61	3,661,544	-0.61(-1.06%)
Jul 06, 2012	58.09	59.24	56.70	57.22	4,995,260	-4.25(-6.92%)
Jul 05, 2012	62.56	63.00	61.47	61.47	1,732,797	-1.12(-1.79%)
Jul 03, 2012	62.25	62.63	61.74	62.59	1,227,912	+0.91(+1.48%)
Jul 02, 2012	61.31	62.22	60.75	61.67	2,647,076	-0.36(-0.58%)
Jun 29, 2012	59.43	62.06	59.39	62.04	4,837,289	+4.76(+8.30%)
Jun 28, 2012	59.60	59.79	56.26	57.28	5,228,825	-3.14(-5.20%)
Jun 27, 2012	60.33	61.00	59.83	60.42	1,440,771	+0.31(+0.51%)
Jun 26, 2012	60.38	61.00	59.40	60.11	2,080,920	-0.14(-0.24%)
Jun 25, 2012	62.55	62.85	59.26	60.26	3,127,021	-2.74(-4.35%)
Jun 22, 2012	61.12	63.11	60.79	63.00	3,035,935	+2.50(+4.13%)
Jun 21, 2012	62.08	62.59	60.34	60.50	3,893,249	-3.20(-5.02%)
Jun 20, 2012	63.81	64.20	62.85	63.69	1,562,258	+0.09(+0.14%)
Jun 19, 2012	63.60	64.43	63.17	63.60	2,402,477	+0.87(+1.38%)
Jun 18, 2012	61.53	63.65	60.36	62.74	2,823,832	+0.72(+1.15%)
Jun 15, 2012	60.17	62.27	59.86	62.02	3,873,017	+1.65(+2.73%)
Jun 14, 2012	60.64	60.64	59.49	60.37	2,689,420	-0.12(-0.20%)
Jun 13, 2012	61.74	61.95	60.26	60.50	1,792,263	-1.42(-2.29%)
Jun 12, 2012	62.12	62.57	61.05	61.91	1,577,341	+0.25(+0.41%)
Jun 11, 2012	64.23	64.56	61.54	61.66	1,626,972	-2.26(-3.53%)
Jun 08, 2012	62.59	64.06	62.46	63.92	1,999,115	+1.06(+1.68%)
Jun 07, 2012	64.73	64.73	62.74	62.86	2,215,120	-1.12(-1.76%)
Jun 06, 2012	62.44	64.52	62.40	63.98	2,713,716	+2.19(+3.55%)
Jun 05, 2012	60.02	62.44	59.86	61.79	1,990,693	+1.60(+2.66%)
Jun 04, 2012	60.64	61.89	59.40	60.19	3,654,340	-0.77(-1.26%)
Jun 01, 2012	62.30	62.68	60.61	60.96	2,701,593	-2.42(-3.82%)
May 31, 2012	64.39	64.50	62.38	63.38	2,801,708	-1.16(-1.79%)
May 30, 2012	63.92	65.01	62.89	64.54	2,177,613	-0.12(-0.19%)
May 29, 2012	64.88	65.25	63.62	64.66	2,879,467	+0.59(+0.93%)
May 25, 2012	64.97	65.74	63.62	64.07	3,199,228	-0.96(-1.48%)
May 24, 2012	68.28	68.54	63.28	65.03	7,161,837	-4.15(-6.00%)
May 23, 2012	67.86	69.49	66.97	69.18	2,394,998	+0.43(+0.62%)
May 22, 2012	69.08	70.22	68.13	68.75	2,459,263	-0.33(-0.47%)
May 21, 2012	67.30	69.25	65.62	69.08	2,410,345	+2.36(+3.54%)
May 18, 2012	67.98	68.56	66.36	66.71	2,764,226	-0.72(-1.06%)
May 17, 2012	67.82	69.36	67.09	67.43	2,616,218	-0.43(-0.63%)
May 16, 2012	69.44	70.26	67.39	67.86	2,051,772	-1.49(-2.14%)
May 15, 2012	68.60	70.85	68.48	69.34	1,603,676	+0.74(+1.08%)
May 14, 2012	68.90	69.78	68.46	68.60	1,400,551	-1.12(-1.61%)
May 11, 2012	68.67	70.83	68.08	69.72	2,407,748	+0.78(+1.13%)
May 10, 2012	72.03	72.56	68.56	68.95	4,275,176	-2.83(-3.94%)
May 09, 2012	70.17	72.72	70.13	71.77	2,008,496	+0.18(+0.25%)
May 08, 2012	72.95	73.17	69.23	71.60	2,426,595	-1.72(-2.35%)
May 07, 2012	72.80	74.59	72.72	73.32	1,457,218	-0.29(-0.39%)
May 04, 2012	75.93	75.96	73.40	73.61	2,245,307	-3.03(-3.95%)
May 03, 2012	78.21	78.34	75.88	76.63	1,944,272	-1.47(-1.88%)
May 02, 2012	75.91	78.36	75.79	78.10	2,024,185	+1.36(+1.77%)

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.