Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	46.74	46.80	45.04	45.56	4,011,794	-1.26(-2.69%)
Jul 30, 2012	47.59	47.65	46.59	46.82	1,395,231	-0.76(-1.59%)
Jul 27, 2012	46.91	48.01	46.66	47.58	2,356,619	+0.87(+1.86%)
Jul 26, 2012	46.04	46.92	46.04	46.71	2,818,731	+1.18(+2.60%)
Jul 25, 2012	45.59	46.11	45.35	45.52	2,100,182	-0.05(-0.11%)
Jul 24, 2012	45.62	45.88	45.26	45.58	1,953,269	-0.05(-0.11%)
Jul 23, 2012	45.55	45.88	44.97	45.63	2,186,936	-0.65(-1.41%)
Jul 20, 2012	47.12	47.25	46.00	46.28	2,672,479	-1.28(-2.69%)
Jul 19, 2012	45.84	48.07	45.84	47.56	4,464,003	+1.82(+3.97%)
Jul 18, 2012	44.49	46.15	44.49	45.74	4,066,870	+1.08(+2.41%)
Jul 17, 2012	44.77	45.10	44.00	44.66	1,333,597	-0.03(-0.08%)
Jul 16, 2012	44.87	45.19	44.34	44.70	2,357,743	-0.21(-0.46%)
Jul 13, 2012	44.21	45.59	44.05	44.91	3,553,741	+0.93(+2.12%)
Jul 12, 2012	43.92	44.11	43.43	43.98	5,952,118	-0.03(-0.08%)
Jul 11, 2012	44.85	44.94	43.32	44.01	6,247,556	-0.79(-1.77%)
Jul 10, 2012	46.33	46.63	44.35	44.80	5,738,393	-1.26(-2.74%)
Jul 09, 2012	47.44	47.52	45.85	46.06	3,529,359	-1.47(-3.09%)
Jul 06, 2012	47.90	48.04	47.08	47.53	1,460,601	-0.74(-1.53%)
Jul 05, 2012	47.86	48.88	47.47	48.27	1,793,440	+0.27(+0.56%)
Jul 03, 2012	47.48	48.40	47.40	48.00	887,574	+0.43(+0.90%)
Jul 02, 2012	47.19	47.63	46.73	47.58	1,531,501	+0.50(+1.07%)
Jun 29, 2012	46.45	47.25	46.03	47.07	3,288,362	+1.04(+2.27%)
Jun 28, 2012	46.67	46.94	45.60	46.03	2,344,494	-0.85(-1.82%)
Jun 27, 2012	47.06	47.54	46.58	46.88	1,655,174	+0.03(+0.07%)
Jun 26, 2012	46.91	47.33	46.76	46.85	2,022,224	-0.03(-0.06%)
Jun 25, 2012	47.39	47.49	46.38	46.87	1,821,188	-0.90(-1.88%)
Jun 22, 2012	47.91	48.15	47.22	47.77	2,070,503	+0.37(+0.79%)
Jun 21, 2012	48.99	49.11	47.37	47.39	2,065,652	-1.44(-2.96%)
Jun 20, 2012	49.19	49.27	48.39	48.84	2,372,731	-0.35(-0.71%)
Jun 19, 2012	48.38	49.59	48.34	49.19	2,386,073	+1.02(+2.11%)
Jun 18, 2012	47.79	48.32	47.45	48.17	1,686,551	+0.27(+0.56%)
Jun 15, 2012	47.32	48.17	47.32	47.90	2,696,870	+0.67(+1.42%)
Jun 14, 2012	47.40	47.56	46.87	47.23	2,068,539	-0.01(-0.02%)
Jun 13, 2012	48.03	48.15	47.01	47.24	2,160,447	-0.92(-1.91%)
Jun 12, 2012	47.85	48.23	47.50	48.16	1,797,226	+0.60(+1.26%)
Jun 11, 2012	48.23	48.54	47.55	47.56	1,613,786	-0.29(-0.60%)
Jun 08, 2012	47.51	47.95	47.30	47.85	1,860,103	+0.12(+0.26%)
Jun 07, 2012	48.12	48.38	47.60	47.72	1,627,720	-0.10(-0.20%)
Jun 06, 2012	47.31	47.84	47.05	47.82	1,799,725	+0.71(+1.51%)
Jun 05, 2012	45.92	47.21	45.78	47.11	2,996,533	+0.88(+1.90%)
Jun 04, 2012	45.64	46.31	45.07	46.23	2,531,493	+0.63(+1.37%)
Jun 01, 2012	46.45	46.59	45.12	45.60	3,897,338	-1.50(-3.18%)
May 31, 2012	48.40	48.55	46.86	47.10	3,835,015	-1.39(-2.87%)
May 30, 2012	47.97	48.52	47.85	48.49	3,270,393	-0.03(-0.07%)
May 29, 2012	48.05	48.70	48.05	48.52	2,051,313	+0.72(+1.51%)
May 25, 2012	47.79	48.12	47.63	47.80	1,592,660	-0.11(-0.24%)
May 24, 2012	47.65	48.12	47.46	47.92	2,445,846	+0.38(+0.81%)
May 23, 2012	47.12	47.72	46.54	47.53	3,128,230	-0.03(-0.07%)
May 22, 2012	47.79	48.32	47.30	47.57	3,366,252	-0.32(-0.67%)
May 21, 2012	47.72	47.99	47.42	47.89	1,793,578	+0.45(+0.95%)
May 18, 2012	48.09	48.40	47.36	47.44	2,413,743	-0.47(-0.98%)
May 17, 2012	49.72	49.72	47.85	47.91	2,623,544	-1.72(-3.47%)
May 16, 2012	49.12	50.06	49.11	49.63	3,178,222	+0.51(+1.04%)
May 15, 2012	49.86	49.99	48.91	49.12	5,002,729	-0.84(-1.69%)
May 14, 2012	50.19	50.41	49.85	49.96	2,397,049	-0.63(-1.24%)
May 11, 2012	51.40	51.66	50.42	50.59	2,917,102	-0.88(-1.71%)
May 10, 2012	52.02	52.10	51.11	51.46	3,068,449	-0.04(-0.08%)
May 09, 2012	51.33	52.48	51.33	51.51	2,944,621	-0.57(-1.09%)
May 08, 2012	53.06	53.29	51.67	52.07	3,156,109	-1.50(-2.81%)
May 07, 2012	52.83	53.76	52.49	53.58	2,478,507	+0.77(+1.45%)
May 04, 2012	53.93	54.47	52.42	52.81	5,029,912	-2.98(-5.35%)
May 03, 2012	56.32	56.32	55.47	55.80	2,222,900	-0.39(-0.70%)
May 02, 2012	55.53	56.27	55.15	56.19	1,811,703	+0.51(+0.92%)

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.