Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	48.10	48.16	47.89	47.90	24,665	-0.19(-0.40%)
Jul 30, 2012	48.10	48.36	47.98	48.10	29,241	-0.00(-0.00%)
Jul 27, 2012	47.41	48.19	47.39	48.10	81,251	+0.91(+1.93%)
Jul 26, 2012	47.05	47.26	46.85	47.19	36,436	+0.75(+1.62%)
Jul 25, 2012	46.51	46.62	46.18	46.44	40,185	-0.09(-0.19%)
Jul 24, 2012	46.93	46.94	46.23	46.52	53,000	-0.37(-0.79%)
Jul 23, 2012	46.63	46.98	46.36	46.89	54,814	-0.44(-0.93%)
Jul 20, 2012	47.64	47.69	47.33	47.34	39,654	-0.48(-1.00%)
Jul 19, 2012	47.66	47.98	47.62	47.81	45,867	+0.36(+0.76%)
Jul 18, 2012	46.96	47.54	46.96	47.45	340,827	+0.41(+0.86%)
Jul 17, 2012	46.95	47.13	46.45	47.05	51,513	+0.25(+0.53%)
Jul 16, 2012	46.84	46.96	46.66	46.80	133,707	-0.12(-0.26%)
Jul 13, 2012	46.33	46.97	46.33	46.92	48,245	+0.73(+1.59%)
Jul 12, 2012	46.13	46.34	45.83	46.19	62,527	-0.29(-0.63%)
Jul 11, 2012	46.60	46.68	46.19	46.48	33,354	-0.17(-0.36%)
Jul 10, 2012	47.26	47.35	46.48	46.65	53,999	-0.34(-0.73%)
Jul 09, 2012	47.01	47.05	46.82	46.99	44,438	-0.04(-0.09%)
Jul 06, 2012	47.14	47.21	46.80	47.04	66,492	-0.53(-1.12%)
Jul 05, 2012	47.47	47.74	47.33	47.57	168,215	+0.04(+0.09%)
Jul 03, 2012	47.24	47.59	47.21	47.52	111,550	+0.29(+0.62%)
Jul 02, 2012	47.16	47.26	46.92	47.23	98,802	+0.16(+0.34%)
Jun 29, 2012	46.70	47.07	46.54	47.07	94,888	+1.22(+2.66%)
Jun 28, 2012	45.83	45.89	45.39	45.85	48,139	-0.23(-0.50%)
Jun 27, 2012	45.93	46.18	45.89	46.08	34,955	+0.34(+0.75%)
Jun 26, 2012	45.61	45.84	45.41	45.74	26,265	+0.23(+0.50%)
Jun 25, 2012	45.87	45.87	45.37	45.51	113,092	-0.75(-1.62%)
Jun 22, 2012	46.05	46.27	45.93	46.26	35,583	+0.35(+0.75%)
Jun 21, 2012	46.95	46.95	45.83	45.91	73,941	-1.04(-2.22%)
Jun 20, 2012	47.04	47.16	46.67	46.95	56,595	-0.10(-0.21%)
Jun 19, 2012	46.88	47.25	46.87	47.05	99,799	+0.40(+0.85%)
Jun 18, 2012	46.16	46.76	46.13	46.65	90,000	+0.27(+0.59%)
Jun 15, 2012	46.07	46.43	46.05	46.38	119,481	+0.49(+1.08%)
Jun 14, 2012	45.58	45.99	45.50	45.89	58,409	+0.35(+0.77%)
Jun 13, 2012	45.76	46.04	45.42	45.53	48,515	-0.39(-0.84%)
Jun 12, 2012	45.61	45.93	45.33	45.92	28,031	+0.59(+1.30%)
Jun 11, 2012	46.44	46.45	45.33	45.33	69,971	-0.71(-1.55%)
Jun 08, 2012	45.60	46.05	45.38	46.05	53,332	+0.35(+0.77%)
Jun 07, 2012	46.24	46.24	45.65	45.69	150,433	+0.00(+0.00%)
Jun 06, 2012	45.07	45.69	45.07	45.69	55,967	+0.98(+2.19%)
Jun 05, 2012	44.40	44.79	44.40	44.72	61,041	+0.16(+0.36%)
Jun 04, 2012	44.40	44.58	44.05	44.56	86,667	+0.16(+0.36%)
Jun 01, 2012	44.84	44.96	44.36	44.40	158,135	-1.17(-2.57%)
May 31, 2012	45.76	45.84	45.25	45.57	65,919	-0.22(-0.48%)
May 30, 2012	45.94	45.94	45.67	45.79	72,164	-0.57(-1.23%)
May 29, 2012	46.13	46.52	46.05	46.36	42,448	+0.55(+1.21%)
May 25, 2012	45.99	46.02	45.72	45.81	54,314	-0.16(-0.34%)
May 24, 2012	46.14	46.18	45.64	45.97	49,477	-0.04(-0.08%)
May 23, 2012	45.48	46.04	45.19	46.00	72,346	+0.19(+0.42%)
May 22, 2012	46.01	46.24	45.57	45.81	137,991	-0.04(-0.08%)
May 21, 2012	44.95	45.87	44.92	45.84	304,139	+1.02(+2.28%)
May 18, 2012	45.42	45.53	44.72	44.82	109,932	-0.36(-0.80%)
May 17, 2012	46.07	46.07	45.18	45.18	103,259	-0.86(-1.88%)
May 16, 2012	46.32	46.51	45.98	46.05	87,402	-0.13(-0.29%)
May 15, 2012	46.33	46.68	46.09	46.18	81,622	-0.20(-0.44%)
May 14, 2012	46.41	46.69	46.32	46.38	89,794	-0.47(-1.00%)
May 11, 2012	46.73	47.26	46.73	46.85	97,522	-0.08(-0.17%)
May 10, 2012	47.27	47.27	46.86	46.93	106,256	-0.07(-0.15%)
May 09, 2012	46.66	47.29	46.52	47.00	115,700	-0.24(-0.50%)
May 08, 2012	47.17	47.32	46.56	47.24	629,597	-0.21(-0.45%)
May 07, 2012	47.28	47.57	47.24	47.45	87,109	+0.00(+0.00%)
May 04, 2012	47.98	48.07	47.39	47.45	198,421	-0.88(-1.82%)
May 03, 2012	48.78	48.80	48.24	48.33	89,408	-0.37(-0.76%)
May 02, 2012	48.48	48.74	48.38	48.70	159,943	+0.02(+0.04%)

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.