Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	47.24	47.27	46.22	46.30	3,055,970	-0.75(-1.60%)
Jul 30, 2012	46.72	47.25	46.55	47.05	2,688,779	+0.24(+0.51%)
Jul 27, 2012	46.20	47.46	45.92	46.81	4,705,299	+0.94(+2.05%)
Jul 26, 2012	45.94	46.09	45.35	45.87	4,086,516	+1.20(+2.68%)
Jul 25, 2012	44.86	45.18	44.10	44.68	2,429,750	-0.03(-0.07%)
Jul 24, 2012	45.85	46.00	44.16	44.71	2,721,263	-1.04(-2.27%)
Jul 23, 2012	45.60	45.96	45.13	45.75	3,151,446	-1.52(-3.22%)
Jul 20, 2012	46.95	47.43	46.24	47.27	3,950,240	+0.06(+0.13%)
Jul 19, 2012	47.59	48.05	46.70	47.21	7,107,758	+0.72(+1.55%)
Jul 18, 2012	45.89	46.88	45.79	46.49	3,111,687	+0.64(+1.40%)
Jul 17, 2012	46.64	46.72	45.09	45.85	2,248,354	-0.24(-0.51%)
Jul 16, 2012	45.69	46.49	45.08	46.08	2,831,096	+0.11(+0.24%)
Jul 13, 2012	44.42	46.02	44.41	45.97	5,256,673	+2.08(+4.73%)
Jul 12, 2012	43.13	44.48	42.81	43.90	4,172,957	+0.38(+0.86%)
Jul 11, 2012	42.95	43.98	42.89	43.52	2,570,587	+0.71(+1.66%)
Jul 10, 2012	44.10	44.24	42.55	42.81	3,027,431	-0.90(-2.06%)
Jul 09, 2012	44.13	44.34	43.50	43.71	2,697,542	-0.46(-1.05%)
Jul 06, 2012	44.53	44.61	43.83	44.17	2,091,161	-0.97(-2.15%)
Jul 05, 2012	45.85	45.88	44.67	45.14	2,040,630	-1.10(-2.37%)
Jul 03, 2012	44.95	46.43	44.81	46.24	2,664,391	+2.09(+4.72%)
Jul 02, 2012	44.22	44.56	43.88	44.15	2,106,140	-0.07(-0.16%)
Jun 29, 2012	44.10	44.46	43.59	44.22	4,642,340	+1.81(+4.27%)
Jun 28, 2012	42.17	43.01	41.73	42.41	3,174,531	-0.27(-0.63%)
Jun 27, 2012	42.09	42.89	41.90	42.68	2,640,546	+0.78(+1.86%)
Jun 26, 2012	41.84	42.10	41.20	41.90	2,632,843	+0.28(+0.67%)
Jun 25, 2012	41.99	42.23	41.35	41.62	2,179,482	-1.10(-2.57%)
Jun 22, 2012	42.60	43.00	41.96	42.72	1,928,538	+0.70(+1.67%)
Jun 21, 2012	44.52	44.79	41.94	42.02	4,105,261	-2.80(-6.24%)
Jun 20, 2012	44.98	45.48	44.30	44.82	4,018,434	+0.07(+0.15%)
Jun 19, 2012	44.10	44.83	43.99	44.75	3,628,590	+1.50(+3.48%)
Jun 18, 2012	43.31	43.56	43.00	43.24	2,254,276	-0.55(-1.26%)
Jun 15, 2012	43.05	43.85	42.59	43.80	5,261,999	+1.98(+4.73%)
Jun 14, 2012	41.62	42.21	41.34	41.82	3,243,780	+0.43(+1.03%)
Jun 13, 2012	41.78	42.50	41.16	41.40	2,865,930	-0.79(-1.87%)
Jun 12, 2012	41.43	42.72	41.31	42.19	3,281,570	+1.14(+2.77%)
Jun 11, 2012	42.11	42.21	40.97	41.05	2,336,344	-0.52(-1.26%)
Jun 08, 2012	40.61	41.74	40.12	41.57	2,452,840	+0.14(+0.33%)
Jun 07, 2012	42.52	43.38	41.33	41.44	3,628,527	-0.01(-0.02%)
Jun 06, 2012	40.53	42.08	40.37	41.45	3,688,611	+1.38(+3.45%)
Jun 05, 2012	39.52	40.53	39.43	40.06	2,922,730	+0.35(+0.87%)
Jun 04, 2012	40.16	40.28	38.87	39.72	3,608,604	-0.34(-0.84%)
Jun 01, 2012	39.17	40.84	39.05	40.05	4,871,299	-0.32(-0.78%)
May 31, 2012	40.90	41.11	39.35	40.37	7,108,257	-0.52(-1.28%)
May 30, 2012	42.69	42.70	40.75	40.89	4,648,665	-2.34(-5.42%)
May 29, 2012	43.27	43.76	42.84	43.23	2,101,959	+0.58(+1.37%)
May 25, 2012	42.32	43.03	42.25	42.65	2,982,769	+0.01(+0.02%)
May 24, 2012	43.17	43.25	42.02	42.64	2,854,625	-0.35(-0.81%)
May 23, 2012	42.25	43.18	41.58	42.99	3,754,409	+0.30(+0.69%)
May 22, 2012	43.45	44.00	42.40	42.69	4,585,198	-0.41(-0.94%)
May 21, 2012	42.03	43.21	41.70	43.10	3,942,302	+1.18(+2.81%)
May 18, 2012	42.53	43.20	41.69	41.92	3,776,767	-0.75(-1.76%)
May 17, 2012	42.55	43.40	42.09	42.67	3,827,200	+0.25(+0.58%)
May 16, 2012	43.45	44.13	42.41	42.42	4,632,346	-0.39(-0.90%)
May 15, 2012	43.44	43.97	42.65	42.81	4,309,655	-1.02(-2.32%)
May 14, 2012	44.41	44.47	43.57	43.83	4,534,957	-1.40(-3.10%)
May 11, 2012	45.26	46.22	45.10	45.23	3,538,728	-0.59(-1.29%)
May 10, 2012	46.65	46.84	45.69	45.83	2,822,415	-0.28(-0.60%)
May 09, 2012	45.65	46.63	45.09	46.10	3,907,810	-0.58(-1.25%)
May 08, 2012	47.20	47.41	45.35	46.69	5,566,227	-1.16(-2.42%)
May 07, 2012	47.21	48.39	46.97	47.84	3,668,688	+0.43(+0.92%)
May 04, 2012	49.25	49.32	47.06	47.41	6,127,249	-2.29(-4.62%)
May 03, 2012	51.51	51.66	49.42	49.70	11,425,281	+0.34(+0.68%)
May 02, 2012	49.87	49.97	49.06	49.36	3,616,455	-0.79(-1.58%)

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.