Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	42.61	43.33	42.58	42.96	16,945,516	+0.38(+0.90%)
Jul 30, 2012	42.64	43.09	42.44	42.58	11,025,368	-0.14(-0.32%)
Jul 27, 2012	42.34	42.85	41.97	42.72	16,745,535	+0.81(+1.94%)
Jul 26, 2012	41.78	42.31	41.56	41.90	15,122,257	+0.67(+1.62%)
Jul 25, 2012	40.81	41.54	40.60	41.23	15,267,218	+0.36(+0.87%)
Jul 24, 2012	41.34	41.38	40.53	40.88	12,177,691	-0.39(-0.93%)
Jul 23, 2012	40.69	41.51	40.36	41.26	16,663,853	-0.26(-0.62%)
Jul 20, 2012	41.89	42.18	41.49	41.52	17,541,776	-0.54(-1.29%)
Jul 19, 2012	42.36	42.39	41.38	42.06	36,172,756	+1.72(+4.26%)
Jul 18, 2012	39.28	40.77	39.27	40.35	30,193,826	+1.14(+2.92%)
Jul 17, 2012	39.30	39.83	38.22	39.20	22,133,640	+0.07(+0.18%)
Jul 16, 2012	39.78	39.83	38.84	39.13	16,127,192	-0.45(-1.13%)
Jul 13, 2012	38.61	39.73	38.60	39.58	14,065,849	+0.90(+2.33%)
Jul 12, 2012	38.76	39.15	38.23	38.68	16,232,822	-0.46(-1.18%)
Jul 11, 2012	39.57	39.70	38.60	39.14	20,369,672	-0.58(-1.45%)
Jul 10, 2012	39.94	40.21	39.45	39.71	13,992,148	-0.11(-0.27%)
Jul 09, 2012	39.87	40.31	39.54	39.82	10,843,325	+0.01(+0.02%)
Jul 06, 2012	40.22	40.48	39.47	39.82	11,827,952	-0.68(-1.67%)
Jul 05, 2012	40.51	40.80	40.15	40.49	14,370,266	-0.01(-0.02%)
Jul 03, 2012	40.25	40.70	40.13	40.50	10,528,083	+0.43(+1.07%)
Jul 02, 2012	40.06	40.21	39.50	40.07	13,745,081	-0.01(-0.03%)
Jun 29, 2012	40.10	40.28	39.21	40.08	18,820,866	+0.99(+2.54%)
Jun 28, 2012	39.29	39.74	38.71	39.09	18,512,208	-0.44(-1.11%)
Jun 27, 2012	38.80	39.91	38.76	39.53	16,595,517	+0.71(+1.84%)
Jun 26, 2012	38.71	39.22	38.45	38.81	19,561,914	+0.26(+0.68%)
Jun 25, 2012	39.69	39.86	38.48	38.55	26,256,794	-1.50(-3.75%)
Jun 22, 2012	39.79	40.27	39.69	40.05	18,267,608	+0.37(+0.93%)
Jun 21, 2012	41.15	41.28	39.62	39.69	21,188,018	-1.35(-3.28%)
Jun 20, 2012	41.16	41.52	40.79	41.03	18,638,568	-0.01(-0.04%)
Jun 19, 2012	40.87	41.26	40.79	41.05	13,935,381	+0.18(+0.44%)
Jun 18, 2012	40.40	41.25	40.17	40.87	17,764,956	+0.19(+0.48%)
Jun 15, 2012	40.59	41.15	40.04	40.67	43,022,924	-0.21(-0.51%)
Jun 14, 2012	42.38	42.39	40.32	40.88	37,836,688	-1.55(-3.65%)
Jun 13, 2012	42.72	42.96	42.23	42.43	10,459,209	-0.33(-0.77%)
Jun 12, 2012	41.72	42.80	41.46	42.76	20,784,512	+1.16(+2.79%)
Jun 11, 2012	42.45	42.68	41.51	41.60	17,342,384	-0.70(-1.65%)
Jun 08, 2012	41.70	42.41	41.42	42.30	12,310,115	+0.55(+1.31%)
Jun 07, 2012	42.57	42.83	41.63	41.75	12,720,221	-0.29(-0.69%)
Jun 06, 2012	41.32	42.15	41.21	42.04	17,998,032	+0.88(+2.14%)
Jun 05, 2012	39.98	41.25	39.92	41.16	16,295,367	+0.96(+2.38%)
Jun 04, 2012	39.68	40.25	39.53	40.20	17,079,246	+0.53(+1.32%)
Jun 01, 2012	40.29	40.61	39.48	39.68	24,302,932	-1.58(-3.82%)
May 31, 2012	41.24	41.54	40.53	41.25	18,629,820	-0.10(-0.24%)
May 30, 2012	41.38	41.76	40.94	41.36	15,365,318	-0.50(-1.19%)
May 29, 2012	41.50	42.11	41.29	41.85	15,306,812	+0.77(+1.87%)
May 25, 2012	41.00	41.38	40.86	41.09	11,195,204	+0.12(+0.30%)
May 24, 2012	41.87	42.06	40.61	40.96	18,760,924	-0.71(-1.70%)
May 23, 2012	41.21	41.87	40.92	41.67	21,333,398	+0.15(+0.36%)
May 22, 2012	41.15	41.79	41.11	41.52	22,342,028	+0.51(+1.24%)
May 21, 2012	40.03	41.27	40.03	41.01	28,351,426	+0.89(+2.22%)
May 18, 2012	41.19	41.79	39.94	40.12	28,092,434	-0.85(-2.06%)
May 17, 2012	42.48	42.55	40.53	40.97	33,522,556	-1.40(-3.30%)
May 16, 2012	44.20	44.39	42.34	42.37	29,361,452	-1.67(-3.79%)
May 15, 2012	44.12	44.80	43.92	44.04	14,759,295	-0.01(-0.03%)
May 14, 2012	43.84	44.53	43.70	44.05	10,537,358	-0.29(-0.65%)
May 11, 2012	44.48	45.20	44.13	44.34	12,982,415	-0.44(-0.99%)
May 10, 2012	44.86	45.01	44.60	44.78	11,583,125	+0.34(+0.76%)
May 09, 2012	44.40	45.08	44.30	44.45	17,104,202	-0.47(-1.05%)
May 08, 2012	44.25	45.02	43.62	44.92	19,658,404	+0.54(+1.21%)
May 07, 2012	43.92	44.66	43.90	44.38	12,274,713	+0.01(+0.02%)
May 04, 2012	45.19	45.21	44.00	44.38	19,617,436	-1.18(-2.58%)
May 03, 2012	46.22	46.39	45.49	45.55	11,238,995	-0.49(-1.07%)
May 02, 2012	45.31	46.09	44.98	46.05	14,473,775	+0.43(+0.94%)

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.