Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	42.98	43.77	42.93	43.36	268,065	+0.26(+0.60%)
Jul 30, 2012	42.80	43.44	42.78	43.10	274,847	-0.04(-0.09%)
Jul 27, 2012	42.99	43.68	42.48	43.14	305,254	+0.29(+0.68%)
Jul 26, 2012	44.15	44.44	42.00	42.85	500,562	-0.71(-1.63%)
Jul 25, 2012	43.26	44.56	43.00	43.56	699,889	+0.49(+1.14%)
Jul 24, 2012	42.93	43.49	42.62	43.07	408,843	+0.22(+0.51%)
Jul 23, 2012	42.69	42.97	42.39	42.85	241,968	-0.42(-0.97%)
Jul 20, 2012	42.77	43.52	41.99	43.27	310,689	+0.13(+0.30%)
Jul 19, 2012	42.84	43.55	42.57	43.14	452,597	+0.39(+0.91%)
Jul 18, 2012	42.46	43.10	42.14	42.75	379,665	+0.19(+0.45%)
Jul 17, 2012	42.57	42.70	41.99	42.56	443,330	+0.07(+0.16%)
Jul 16, 2012	42.45	42.59	41.74	42.49	428,614	-0.10(-0.23%)
Jul 13, 2012	41.42	42.69	41.35	42.59	538,257	+1.29(+3.12%)
Jul 12, 2012	41.24	41.63	40.76	41.30	603,346	+0.57(+1.40%)
Jul 11, 2012	40.53	41.83	40.15	40.73	682,581	+0.86(+2.16%)
Jul 10, 2012	39.51	39.92	39.30	39.87	755,184	+0.36(+0.91%)
Jul 09, 2012	38.52	39.57	38.11	39.51	457,463	+0.89(+2.30%)
Jul 06, 2012	38.70	38.71	37.99	38.62	297,404	-0.05(-0.13%)
Jul 05, 2012	38.80	39.82	38.28	38.67	456,408	-0.32(-0.82%)
Jul 03, 2012	39.20	39.30	38.28	38.99	290,515	-0.21(-0.54%)
Jul 02, 2012	35.44	39.84	35.30	39.20	1,238,949	+3.65(+10.27%)
Jun 29, 2012	36.65	38.52	35.42	35.55	468,996	-0.46(-1.28%)
Jun 28, 2012	36.36	36.68	34.78	36.01	704,923	-0.53(-1.45%)
Jun 27, 2012	36.54	36.90	36.23	36.54	340,520	+0.05(+0.14%)
Jun 26, 2012	36.67	36.87	35.87	36.49	261,516	-0.18(-0.49%)
Jun 25, 2012	37.16	37.62	36.45	36.67	174,125	-0.97(-2.58%)
Jun 22, 2012	38.12	38.12	37.41	37.64	551,698	-0.42(-1.10%)
Jun 21, 2012	39.55	39.62	37.86	38.06	174,417	-1.56(-3.94%)
Jun 20, 2012	38.49	40.11	38.37	39.62	471,695	+1.02(+2.64%)
Jun 19, 2012	38.30	39.01	37.98	38.60	531,996	+0.29(+0.76%)
Jun 18, 2012	38.27	38.84	38.11	38.31	246,023	-0.16(-0.42%)
Jun 15, 2012	38.49	38.69	38.10	38.47	376,558	+0.13(+0.34%)
Jun 14, 2012	38.33	38.97	37.77	38.34	326,681	-0.04(-0.10%)
Jun 13, 2012	37.86	38.77	37.30	38.38	528,539	+0.49(+1.29%)
Jun 12, 2012	37.74	38.08	37.44	37.89	373,600	+0.21(+0.56%)
Jun 11, 2012	38.65	38.93	37.59	37.68	191,657	-0.59(-1.54%)
Jun 08, 2012	38.02	38.80	37.67	38.27	347,880	+0.03(+0.08%)
Jun 07, 2012	39.25	39.67	38.02	38.24	397,143	-0.73(-1.87%)
Jun 06, 2012	38.55	39.24	37.82	38.97	220,780	+0.74(+1.94%)
Jun 05, 2012	37.81	38.40	37.55	38.23	249,857	+0.12(+0.31%)
Jun 04, 2012	37.08	38.21	36.91	38.11	793,440	+1.03(+2.78%)
Jun 01, 2012	37.97	38.63	36.61	37.08	467,457	-1.51(-3.91%)
May 31, 2012	38.22	38.61	37.59	38.59	612,484	+0.43(+1.13%)
May 30, 2012	38.76	38.76	38.06	38.16	441,122	-0.85(-2.18%)
May 29, 2012	39.49	39.57	38.81	39.01	312,159	-0.03(-0.08%)
May 25, 2012	38.83	39.31	38.57	39.04	345,093	+0.16(+0.41%)
May 24, 2012	38.30	38.91	38.30	38.88	463,522	+0.35(+0.91%)
May 23, 2012	38.53	38.92	38.13	38.53	362,888	-0.18(-0.46%)
May 22, 2012	39.79	39.98	38.49	38.71	327,824	-1.09(-2.74%)
May 21, 2012	39.83	39.95	39.42	39.80	205,215	+0.16(+0.40%)
May 18, 2012	40.12	40.27	39.54	39.64	232,020	-0.36(-0.90%)
May 17, 2012	42.18	42.18	39.94	40.00	348,596	-2.18(-5.17%)
May 16, 2012	42.53	43.23	42.10	42.18	230,145	-0.25(-0.59%)
May 15, 2012	42.39	42.91	42.30	42.43	182,349	+0.08(+0.19%)
May 14, 2012	41.46	42.63	41.39	42.35	297,324	+0.65(+1.56%)
May 11, 2012	40.51	42.43	40.24	41.70	658,838	+1.20(+2.96%)
May 10, 2012	45.18	46.00	40.30	40.50	1,151,713	+0.88(+2.22%)
May 09, 2012	40.04	40.21	39.30	39.62	1,595,784	-0.72(-1.78%)
May 08, 2012	41.06	41.28	40.00	40.34	912,595	-1.13(-2.72%)
May 07, 2012	42.88	42.88	41.40	41.47	851,019	-1.65(-3.83%)
May 04, 2012	44.20	44.37	42.45	43.12	374,061	-1.44(-3.23%)
May 03, 2012	43.75	45.29	43.75	44.56	689,806	+0.71(+1.62%)
May 02, 2012	42.24	44.03	42.24	43.85	222,717	+1.40(+3.30%)

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.