Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	45.88	46.02	45.67	45.70	13,172,662	-0.40(-0.86%)
Jul 30, 2012	45.95	46.23	45.67	46.10	11,846,740	+0.01(+0.02%)
Jul 27, 2012	45.80	46.22	45.71	46.09	15,735,057	+0.38(+0.82%)
Jul 26, 2012	45.74	46.10	45.63	45.71	14,800,443	+0.38(+0.84%)
Jul 25, 2012	45.40	45.54	45.24	45.33	13,309,995	+0.00(+0.00%)
Jul 24, 2012	45.66	45.72	45.12	45.33	11,681,988	-0.26(-0.57%)
Jul 23, 2012	45.60	45.83	45.48	45.59	15,126,672	-0.24(-0.53%)
Jul 20, 2012	45.69	45.97	45.60	45.83	14,296,080	-0.13(-0.29%)
Jul 19, 2012	45.99	46.08	45.69	45.97	11,407,577	+0.07(+0.15%)
Jul 18, 2012	45.91	46.12	45.57	45.90	18,905,486	+0.02(+0.05%)
Jul 17, 2012	45.38	45.91	45.31	45.88	17,899,646	+0.38(+0.83%)
Jul 16, 2012	45.36	45.63	45.10	45.50	15,207,702	-0.20(-0.43%)
Jul 13, 2012	44.88	46.16	44.77	45.69	41,552,768	+0.98(+2.18%)
Jul 12, 2012	44.11	45.12	44.02	44.72	52,857,424	+1.61(+3.75%)
Jul 11, 2012	43.36	43.36	42.81	43.10	14,210,004	-0.23(-0.53%)
Jul 10, 2012	43.32	43.45	43.17	43.33	12,324,549	+0.13(+0.29%)
Jul 09, 2012	42.91	43.38	42.91	43.21	47,709,280	+0.19(+0.44%)
Jul 06, 2012	42.98	43.10	42.72	43.02	52,383,760	-0.05(-0.11%)
Jul 05, 2012	43.13	43.24	42.96	43.07	50,446,780	-0.01(-0.02%)
Jul 03, 2012	42.91	43.10	42.70	43.07	6,863,444	+0.12(+0.28%)
Jul 02, 2012	42.85	43.00	42.67	42.96	12,699,396	-0.04(-0.10%)
Jun 29, 2012	42.58	43.01	42.50	43.00	18,920,802	+0.67(+1.59%)
Jun 28, 2012	41.91	42.33	41.65	42.32	13,115,946	+0.22(+0.52%)
Jun 27, 2012	41.59	42.12	41.52	42.11	16,316,192	+0.50(+1.20%)
Jun 26, 2012	41.73	41.82	41.47	41.61	12,527,401	-0.03(-0.07%)
Jun 25, 2012	41.80	42.07	41.59	41.64	16,730,836	-0.37(-0.87%)
Jun 22, 2012	41.96	42.33	41.95	42.00	20,518,348	+0.06(+0.13%)
Jun 21, 2012	42.37	42.46	41.94	41.94	26,889,012	-0.45(-1.06%)
Jun 20, 2012	42.74	42.74	41.94	42.39	55,743,908	-1.28(-2.93%)
Jun 19, 2012	43.81	44.05	43.59	43.67	18,297,548	-0.06(-0.13%)
Jun 18, 2012	43.92	44.05	43.38	43.73	14,657,179	-0.41(-0.94%)
Jun 15, 2012	44.60	44.70	43.89	44.14	20,138,522	-0.21(-0.47%)
Jun 14, 2012	44.06	44.53	44.02	44.35	11,950,196	+0.43(+0.98%)
Jun 13, 2012	43.95	44.06	43.71	43.92	9,741,374	-0.13(-0.30%)
Jun 12, 2012	43.88	44.06	43.67	44.06	11,131,753	+0.15(+0.35%)
Jun 11, 2012	44.22	44.27	43.88	43.90	9,038,978	-0.15(-0.33%)
Jun 08, 2012	44.25	44.36	43.92	44.05	10,975,095	-0.01(-0.02%)
Jun 07, 2012	43.58	44.11	43.33	44.06	19,808,900	+0.67(+1.55%)
Jun 06, 2012	43.01	43.45	42.93	43.38	13,703,858	+0.45(+1.04%)
Jun 05, 2012	42.97	43.05	42.84	42.94	11,190,193	-0.16(-0.38%)
Jun 04, 2012	43.31	43.31	42.89	43.10	11,065,727	-0.11(-0.24%)
Jun 01, 2012	43.36	43.48	42.96	43.21	18,132,096	-0.52(-1.19%)
May 31, 2012	43.95	43.96	43.51	43.73	13,205,724	-0.02(-0.05%)
May 30, 2012	43.97	44.15	43.69	43.75	10,675,418	-0.44(-1.00%)
May 29, 2012	43.97	44.25	43.96	44.19	10,543,511	+0.32(+0.74%)
May 25, 2012	43.93	44.37	43.80	43.87	10,509,831	-0.06(-0.13%)
May 24, 2012	43.87	44.21	43.69	43.92	12,964,965	+0.13(+0.29%)
May 23, 2012	44.23	44.26	43.55	43.80	19,606,806	-0.53(-1.20%)
May 22, 2012	44.53	44.61	44.21	44.33	10,734,241	-0.17(-0.38%)
May 21, 2012	44.69	44.79	44.19	44.50	13,608,443	-0.09(-0.20%)
May 18, 2012	45.06	45.10	44.51	44.59	16,500,311	-0.31(-0.69%)
May 17, 2012	45.01	45.21	44.86	44.90	14,621,570	-0.23(-0.51%)
May 16, 2012	45.17	45.50	44.93	45.13	17,628,276	+0.40(+0.89%)
May 15, 2012	44.73	45.08	44.58	44.73	18,268,760	+0.10(+0.22%)
May 14, 2012	44.58	44.76	44.44	44.63	14,106,333	-0.07(-0.16%)
May 11, 2012	44.97	45.03	44.66	44.70	16,122,437	-0.32(-0.72%)
May 10, 2012	44.93	45.17	44.81	45.03	11,551,959	+0.33(+0.74%)
May 09, 2012	44.88	45.13	44.63	44.70	19,722,040	-0.34(-0.76%)
May 08, 2012	45.02	45.24	45.01	45.04	16,358,490	-0.06(-0.14%)
May 07, 2012	44.55	45.28	44.48	45.10	15,846,501	-0.02(-0.05%)
May 04, 2012	45.30	45.45	45.10	45.12	17,103,574	-0.16(-0.36%)
May 03, 2012	45.13	45.46	45.04	45.29	17,210,238	+0.37(+0.83%)
May 02, 2012	44.69	45.01	44.51	44.91	13,802,232	+0.29(+0.65%)

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.