Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	44.28	44.57	43.67	43.71	1,986,196	-0.65(-1.46%)
Jul 30, 2012	44.95	45.00	44.29	44.36	1,613,150	-0.97(-2.13%)
Jul 27, 2012	44.95	45.33	44.35	45.33	4,506,750	+1.35(+3.08%)
Jul 26, 2012	43.81	44.35	43.62	43.98	3,626,446	+0.82(+1.91%)
Jul 25, 2012	42.91	43.20	42.51	43.15	2,583,047	+0.83(+1.97%)
Jul 24, 2012	43.02	43.02	42.15	42.32	2,236,874	-0.48(-1.11%)
Jul 23, 2012	42.95	42.95	42.18	42.80	2,146,852	-0.56(-1.29%)
Jul 20, 2012	43.71	43.72	43.34	43.35	1,557,305	-0.46(-1.05%)
Jul 19, 2012	44.14	44.23	43.59	43.82	1,753,086	-0.21(-0.47%)
Jul 18, 2012	43.76	44.23	43.70	44.02	1,815,663	+0.20(+0.45%)
Jul 17, 2012	43.55	43.92	43.14	43.83	1,320,539	+0.50(+1.15%)
Jul 16, 2012	43.20	43.45	42.90	43.33	1,635,753	+0.29(+0.67%)
Jul 13, 2012	42.71	43.12	42.71	43.04	661,423	+0.37(+0.86%)
Jul 12, 2012	42.08	42.80	41.63	42.67	1,327,797	+0.38(+0.90%)
Jul 11, 2012	42.74	42.74	41.99	42.30	2,288,707	-0.51(-1.19%)
Jul 10, 2012	43.73	43.77	42.68	42.81	1,597,677	-0.66(-1.51%)
Jul 09, 2012	43.24	43.50	43.10	43.46	543,001	+0.25(+0.58%)
Jul 06, 2012	43.49	43.60	43.04	43.21	2,003,035	-0.41(-0.93%)
Jul 05, 2012	43.78	43.79	43.49	43.62	827,653	-0.18(-0.41%)
Jul 03, 2012	43.51	43.86	43.36	43.80	1,363,939	+0.34(+0.79%)
Jul 02, 2012	42.60	43.51	42.42	43.45	2,455,099	+1.00(+2.35%)
Jun 29, 2012	42.24	42.47	42.02	42.45	2,070,598	+1.11(+2.69%)
Jun 28, 2012	41.89	42.25	40.77	41.34	3,131,666	-1.12(-2.64%)
Jun 27, 2012	41.88	42.51	41.85	42.46	2,422,511	+0.62(+1.49%)
Jun 26, 2012	41.62	41.99	41.58	41.84	1,291,618	+0.38(+0.91%)
Jun 25, 2012	41.67	41.70	41.26	41.46	1,131,630	-0.63(-1.51%)
Jun 22, 2012	41.47	42.11	41.12	42.09	1,016,195	+0.74(+1.79%)
Jun 21, 2012	41.98	42.05	41.21	41.36	2,672,099	-0.59(-1.40%)
Jun 20, 2012	41.99	42.04	41.54	41.94	859,598	+0.13(+0.31%)
Jun 19, 2012	41.61	42.05	41.51	41.81	2,147,437	+0.58(+1.39%)
Jun 18, 2012	40.74	41.43	40.63	41.24	1,587,652	+0.34(+0.84%)
Jun 15, 2012	40.56	40.95	40.35	40.89	1,603,064	+0.50(+1.25%)
Jun 14, 2012	39.75	40.49	39.65	40.39	2,010,789	+0.64(+1.61%)
Jun 13, 2012	40.28	40.47	39.64	39.75	622,095	-0.56(-1.38%)
Jun 12, 2012	39.85	40.38	39.56	40.31	1,420,837	+0.67(+1.68%)
Jun 11, 2012	40.80	40.80	39.63	39.64	1,035,727	-0.73(-1.80%)
Jun 08, 2012	39.86	40.45	39.57	40.37	456,208	+0.48(+1.20%)
Jun 07, 2012	40.81	40.88	39.87	39.89	1,047,261	-0.44(-1.10%)
Jun 06, 2012	39.96	40.40	39.89	40.33	1,089,629	+0.70(+1.76%)
Jun 05, 2012	39.05	39.78	39.05	39.64	2,145,573	+0.39(+0.98%)
Jun 04, 2012	39.03	39.56	38.64	39.25	3,483,404	+0.22(+0.57%)
Jun 01, 2012	39.53	39.85	38.95	39.03	2,425,040	-1.22(-3.04%)
May 31, 2012	40.49	40.61	39.88	40.25	2,916,572	-0.39(-0.96%)
May 30, 2012	40.58	40.76	40.36	40.64	3,345,137	-0.29(-0.71%)
May 29, 2012	40.84	40.96	40.46	40.93	1,604,307	+0.03(+0.07%)
May 25, 2012	40.80	40.92	40.60	40.90	1,072,509	+0.13(+0.33%)
May 24, 2012	40.48	40.80	40.26	40.77	1,343,120	+0.42(+1.04%)
May 23, 2012	40.07	40.39	39.69	40.35	2,185,381	-0.15(-0.37%)
May 22, 2012	40.57	40.96	40.25	40.50	1,933,583	+0.08(+0.19%)
May 21, 2012	39.45	40.47	39.44	40.42	5,558,698	+1.08(+2.76%)
May 18, 2012	39.91	40.01	37.56	39.33	4,287,325	-0.63(-1.58%)
May 17, 2012	41.06	41.16	39.94	39.96	3,945,180	-1.09(-2.67%)
May 16, 2012	41.15	41.42	41.04	41.06	1,471,580	-0.10(-0.24%)
May 15, 2012	41.30	41.45	40.92	41.16	3,291,403	-0.11(-0.26%)
May 14, 2012	41.14	41.45	40.90	41.26	1,033,015	-0.04(-0.09%)
May 11, 2012	40.52	41.46	40.52	41.30	2,903,988	+0.54(+1.33%)
May 10, 2012	40.55	40.88	40.48	40.76	927,140	+0.41(+1.00%)
May 09, 2012	40.47	40.55	40.08	40.36	1,293,213	-0.51(-1.24%)
May 08, 2012	40.33	40.90	39.93	40.86	1,823,927	+0.21(+0.51%)
May 07, 2012	39.90	40.83	39.90	40.65	1,938,034	+0.85(+2.14%)
May 04, 2012	40.48	40.48	39.79	39.80	1,695,991	-0.79(-1.94%)
May 03, 2012	41.08	41.23	40.49	40.59	731,543	-0.57(-1.37%)
May 02, 2012	40.75	41.20	40.60	41.15	812,296	+0.34(+0.84%)

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.