Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	44.39	44.69	43.79	43.83	1,981,037	-0.65(-1.46%)
Jul 30, 2012	45.07	45.11	44.41	44.48	1,608,960	-0.97(-2.13%)
Jul 27, 2012	45.06	45.45	44.47	45.45	4,495,043	+1.36(+3.08%)
Jul 26, 2012	43.92	44.46	43.74	44.09	3,617,026	+0.83(+1.91%)
Jul 25, 2012	43.03	43.32	42.62	43.26	2,576,338	+0.84(+1.97%)
Jul 24, 2012	43.13	43.13	42.26	42.43	2,231,064	-0.48(-1.11%)
Jul 23, 2012	43.06	43.06	42.29	42.91	2,141,275	-0.56(-1.29%)
Jul 20, 2012	43.82	43.83	43.46	43.47	1,553,259	-0.46(-1.05%)
Jul 19, 2012	44.26	44.35	43.70	43.93	1,748,532	-0.21(-0.47%)
Jul 18, 2012	43.87	44.34	43.81	44.14	1,810,946	+0.20(+0.45%)
Jul 17, 2012	43.67	44.03	43.25	43.94	1,317,109	+0.50(+1.15%)
Jul 16, 2012	43.31	43.56	43.02	43.44	1,631,504	+0.29(+0.67%)
Jul 13, 2012	42.82	43.23	42.82	43.15	659,705	+0.37(+0.86%)
Jul 12, 2012	42.19	42.91	41.74	42.79	1,324,348	+0.38(+0.90%)
Jul 11, 2012	42.85	42.85	42.10	42.41	2,282,762	-0.51(-1.19%)
Jul 10, 2012	43.84	43.88	42.80	42.92	1,593,527	-0.66(-1.51%)
Jul 09, 2012	43.35	43.62	43.22	43.58	541,590	+0.25(+0.58%)
Jul 06, 2012	43.60	43.71	43.15	43.32	1,997,832	-0.41(-0.93%)
Jul 05, 2012	43.89	43.90	43.60	43.73	825,503	-0.18(-0.41%)
Jul 03, 2012	43.62	43.98	43.47	43.91	1,360,396	+0.34(+0.79%)
Jul 02, 2012	42.71	43.63	42.53	43.57	2,448,722	+1.00(+2.35%)
Jun 29, 2012	42.35	42.58	42.13	42.57	2,065,220	+1.12(+2.69%)
Jun 28, 2012	42.00	42.36	40.88	41.45	3,123,531	-1.12(-2.64%)
Jun 27, 2012	41.99	42.62	41.96	42.57	2,416,218	+0.63(+1.49%)
Jun 26, 2012	41.73	42.10	41.69	41.95	1,288,263	+0.38(+0.91%)
Jun 25, 2012	41.78	41.80	41.37	41.57	1,128,690	-0.64(-1.51%)
Jun 22, 2012	41.57	42.22	41.23	42.20	1,013,555	+0.74(+1.79%)
Jun 21, 2012	42.09	42.16	41.32	41.46	2,665,158	-0.59(-1.40%)
Jun 20, 2012	42.10	42.15	41.65	42.05	857,365	+0.13(+0.31%)
Jun 19, 2012	41.72	42.16	41.61	41.92	2,141,859	+0.58(+1.39%)
Jun 18, 2012	40.84	41.53	40.74	41.34	1,583,528	+0.34(+0.84%)
Jun 15, 2012	40.67	41.06	40.45	41.00	1,598,900	+0.50(+1.25%)
Jun 14, 2012	39.85	40.59	39.76	40.50	2,005,566	+0.64(+1.61%)
Jun 13, 2012	40.39	40.58	39.74	39.85	620,479	-0.56(-1.38%)
Jun 12, 2012	39.96	40.48	39.66	40.41	1,417,146	+0.67(+1.68%)
Jun 11, 2012	40.90	40.90	39.74	39.74	1,033,037	-0.73(-1.80%)
Jun 08, 2012	39.96	40.56	39.68	40.47	455,023	+0.48(+1.20%)
Jun 07, 2012	40.92	40.98	39.98	39.99	1,044,541	-0.45(-1.10%)
Jun 06, 2012	40.06	40.50	39.99	40.44	1,086,799	+0.70(+1.76%)
Jun 05, 2012	39.15	39.88	39.15	39.74	2,139,999	+0.39(+0.98%)
Jun 04, 2012	39.13	39.67	38.74	39.35	3,474,356	+0.22(+0.57%)
Jun 01, 2012	39.64	39.95	39.06	39.13	2,418,740	-1.23(-3.04%)
May 31, 2012	40.60	40.71	39.98	40.36	2,908,996	-0.39(-0.96%)
May 30, 2012	40.68	40.87	40.46	40.75	3,336,447	-0.29(-0.71%)
May 29, 2012	40.94	41.07	40.57	41.04	1,600,140	+0.03(+0.07%)
May 25, 2012	40.91	41.02	40.71	41.01	1,069,723	+0.13(+0.33%)
May 24, 2012	40.59	40.91	40.37	40.87	1,339,632	+0.42(+1.04%)
May 23, 2012	40.18	40.49	39.80	40.45	2,179,705	-0.15(-0.37%)
May 22, 2012	40.67	41.07	40.36	40.60	1,928,560	+0.08(+0.19%)
May 21, 2012	39.55	40.58	39.54	40.52	5,544,259	+1.09(+2.76%)
May 18, 2012	40.02	40.12	37.66	39.44	4,276,189	-0.63(-1.58%)
May 17, 2012	41.16	41.27	40.04	40.07	3,934,933	-1.10(-2.67%)
May 16, 2012	41.26	41.53	41.15	41.16	1,467,758	-0.10(-0.24%)
May 15, 2012	41.41	41.56	41.03	41.26	3,282,853	-0.11(-0.26%)
May 14, 2012	41.25	41.55	41.00	41.37	1,030,332	-0.04(-0.09%)
May 11, 2012	40.62	41.56	40.62	41.41	2,896,445	+0.54(+1.33%)
May 10, 2012	40.66	40.98	40.59	40.87	924,732	+0.41(+1.00%)
May 09, 2012	40.58	40.65	40.19	40.46	1,289,854	-0.51(-1.24%)
May 08, 2012	40.43	41.01	40.03	40.97	1,819,190	+0.21(+0.51%)
May 07, 2012	40.01	40.94	40.01	40.76	1,933,000	+0.85(+2.14%)
May 04, 2012	40.58	40.58	39.90	39.90	1,691,586	-0.79(-1.94%)
May 03, 2012	41.19	41.34	40.59	40.69	729,642	-0.57(-1.37%)
May 02, 2012	40.86	41.30	40.70	41.26	810,186	+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.