Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	53.89	55.70	53.89	54.94	9,065,900	+1.16(+2.16%)
Jul 30, 2012	53.98	54.21	53.56	53.78	4,548,600	-0.18(-0.33%)
Jul 27, 2012	52.64	54.17	52.54	53.96	6,888,900	+1.52(+2.90%)
Jul 26, 2012	52.52	53.08	52.02	52.44	5,625,800	+0.77(+1.49%)
Jul 25, 2012	51.28	52.07	50.85	51.67	4,612,000	+0.49(+0.96%)
Jul 24, 2012	51.57	51.94	50.79	51.18	7,750,600	-0.45(-0.87%)
Jul 23, 2012	51.83	51.88	51.35	51.63	6,076,500	-0.89(-1.69%)
Jul 20, 2012	52.59	53.06	52.42	52.52	4,832,900	-0.48(-0.91%)
Jul 19, 2012	53.08	53.12	52.56	53.00	3,580,200	-0.02(-0.04%)
Jul 18, 2012	52.05	53.16	51.92	53.02	4,973,400	+0.67(+1.28%)
Jul 17, 2012	52.36	52.63	51.71	52.35	3,532,800	+0.22(+0.42%)
Jul 16, 2012	51.75	52.31	51.19	52.13	4,295,200	+0.30(+0.58%)
Jul 13, 2012	50.94	52.12	50.78	51.83	6,048,800	+0.85(+1.67%)
Jul 12, 2012	51.36	51.38	50.71	50.98	8,063,700	-0.76(-1.47%)
Jul 11, 2012	52.00	52.18	51.09	51.74	6,324,900	-0.38(-0.73%)
Jul 10, 2012	53.32	53.93	51.79	52.12	8,816,000	-1.21(-2.27%)
Jul 09, 2012	53.01	53.44	52.52	53.33	5,144,700	+0.66(+1.25%)
Jul 06, 2012	53.49	53.54	52.49	52.67	4,128,900	-1.31(-2.43%)
Jul 05, 2012	53.98	54.45	53.84	53.98	2,384,300	-0.36(-0.66%)
Jul 03, 2012	53.44	54.37	53.29	54.34	3,187,900	+1.02(+1.91%)
Jul 02, 2012	53.10	53.39	52.16	53.32	5,296,300	+0.47(+0.89%)
Jun 29, 2012	53.97	54.03	52.53	52.85	5,416,900	+1.44(+2.80%)
Jun 28, 2012	51.24	51.75	50.71	51.41	3,766,600	-0.38(-0.73%)
Jun 27, 2012	50.55	51.80	50.55	51.79	4,283,900	+1.25(+2.47%)
Jun 26, 2012	50.97	51.29	50.47	50.54	5,849,600	-0.27(-0.53%)
Jun 25, 2012	51.62	51.68	50.73	50.81	6,736,200	-1.47(-2.81%)
Jun 22, 2012	52.15	52.38	51.91	52.28	4,447,600	+0.17(+0.33%)
Jun 21, 2012	53.90	54.31	51.96	52.11	5,250,200	-1.35(-2.53%)
Jun 20, 2012	53.92	54.10	52.85	53.46	4,862,300	-0.57(-1.05%)
Jun 19, 2012	53.84	54.20	53.55	54.03	4,101,500	+0.42(+0.78%)
Jun 18, 2012	53.49	53.79	53.06	53.61	4,517,300	-0.26(-0.48%)
Jun 15, 2012	53.25	54.00	53.23	53.87	6,475,100	+0.86(+1.62%)
Jun 14, 2012	51.95	53.10	51.57	53.01	4,938,100	+1.06(+2.04%)
Jun 13, 2012	52.63	52.79	51.71	51.95	4,341,800	-1.10(-2.07%)
Jun 12, 2012	53.33	53.33	52.32	53.05	3,313,400	+0.37(+0.70%)
Jun 11, 2012	53.85	53.98	52.61	52.68	3,115,500	-0.81(-1.51%)
Jun 08, 2012	53.09	53.73	52.78	53.49	3,022,900	+0.16(+0.30%)
Jun 07, 2012	53.19	54.09	53.13	53.33	4,314,600	+0.20(+0.38%)
Jun 06, 2012	52.13	53.13	51.89	53.13	3,278,900	+1.31(+2.53%)
Jun 05, 2012	51.44	52.03	51.00	51.82	4,309,000	+0.15(+0.29%)
Jun 04, 2012	51.47	51.83	50.93	51.67	4,486,000	+0.19(+0.37%)
Jun 01, 2012	52.35	52.58	50.96	51.48	8,026,600	-1.68(-3.16%)
May 31, 2012	53.36	53.60	52.47	53.16	4,594,600	-0.23(-0.43%)
May 30, 2012	54.09	54.17	53.05	53.39	5,421,400	-1.21(-2.22%)
May 29, 2012	54.92	55.12	54.19	54.60	3,503,100	+0.00(+0.00%)
May 25, 2012	54.85	55.57	54.49	54.60	3,822,600	-0.36(-0.66%)
May 24, 2012	54.52	55.00	54.23	54.96	3,629,900	+0.43(+0.79%)
May 23, 2012	53.48	54.67	52.43	54.53	4,130,400	+0.44(+0.81%)
May 22, 2012	53.97	54.65	53.57	54.09	7,213,600	+0.35(+0.65%)
May 21, 2012	53.01	53.84	52.79	53.74	4,511,800	+1.44(+2.75%)
May 18, 2012	52.57	53.00	52.13	52.30	5,363,200	-0.10(-0.19%)
May 17, 2012	53.58	53.58	52.12	52.40	6,361,500	-1.20(-2.24%)
May 16, 2012	54.99	55.25	53.58	53.60	8,172,900	-1.26(-2.30%)
May 15, 2012	54.89	55.48	54.62	54.86	3,999,900	+0.06(+0.11%)
May 14, 2012	54.24	55.15	54.16	54.80	4,549,400	-0.12(-0.22%)
May 11, 2012	54.70	55.82	54.70	54.92	3,736,400	-0.14(-0.25%)
May 10, 2012	55.29	55.71	54.84	55.06	4,892,000	+0.15(+0.27%)
May 09, 2012	54.11	55.11	53.65	54.91	5,691,300	+0.16(+0.29%)
May 08, 2012	54.72	54.97	53.83	54.75	6,026,200	-0.40(-0.73%)
May 07, 2012	55.00	55.51	54.76	55.15	3,203,000	-0.09(-0.16%)
May 04, 2012	55.12	55.46	54.76	55.24	5,009,100	-0.03(-0.05%)
May 03, 2012	55.76	55.94	54.99	55.27	4,460,000	-0.43(-0.77%)
May 02, 2012	55.55	56.02	55.40	55.70	5,063,400	-0.38(-0.68%)

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.