Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	46.16	46.30	45.95	45.98	13,092,572	-0.40(-0.86%)
Jul 30, 2012	46.23	46.51	45.95	46.38	11,774,712	+0.01(+0.02%)
Jul 27, 2012	46.08	46.50	45.99	46.37	15,639,387	+0.38(+0.82%)
Jul 26, 2012	46.02	46.38	45.91	45.99	14,710,456	+0.38(+0.84%)
Jul 25, 2012	45.68	45.81	45.52	45.61	13,229,070	+0.00(+0.00%)
Jul 24, 2012	45.94	46.00	45.40	45.61	11,610,962	-0.26(-0.57%)
Jul 23, 2012	45.88	46.11	45.76	45.87	15,034,701	-0.24(-0.53%)
Jul 20, 2012	45.97	46.25	45.88	46.12	14,209,160	-0.14(-0.29%)
Jul 19, 2012	46.27	46.36	45.97	46.25	11,338,219	+0.07(+0.15%)
Jul 18, 2012	46.19	46.41	45.84	46.18	18,790,540	+0.02(+0.05%)
Jul 17, 2012	45.65	46.19	45.58	46.16	17,790,818	+0.38(+0.83%)
Jul 16, 2012	45.64	45.91	45.37	45.77	15,115,240	-0.20(-0.43%)
Jul 13, 2012	45.15	46.44	45.04	45.97	41,300,132	+0.98(+2.18%)
Jul 12, 2012	44.38	45.39	44.28	44.99	52,536,056	+1.62(+3.75%)
Jul 11, 2012	43.63	43.63	43.07	43.37	14,123,609	-0.23(-0.53%)
Jul 10, 2012	43.59	43.72	43.43	43.60	12,249,616	+0.13(+0.29%)
Jul 09, 2012	43.17	43.65	43.17	43.47	47,419,208	+0.19(+0.44%)
Jul 06, 2012	43.24	43.36	42.99	43.28	52,065,272	-0.05(-0.11%)
Jul 05, 2012	43.39	43.51	43.22	43.33	50,140,068	-0.01(-0.02%)
Jul 03, 2012	43.18	43.37	42.96	43.34	6,821,715	+0.12(+0.28%)
Jul 02, 2012	43.11	43.27	42.93	43.22	12,622,185	-0.04(-0.10%)
Jun 29, 2012	42.84	43.27	42.76	43.26	18,805,766	+0.68(+1.59%)
Jun 28, 2012	42.17	42.59	41.90	42.58	13,036,202	+0.22(+0.52%)
Jun 27, 2012	41.84	42.38	41.78	42.36	16,216,991	+0.50(+1.20%)
Jun 26, 2012	41.99	42.08	41.72	41.86	12,451,235	-0.03(-0.07%)
Jun 25, 2012	42.05	42.33	41.85	41.89	16,629,113	-0.37(-0.87%)
Jun 22, 2012	42.22	42.59	42.21	42.26	20,393,598	+0.06(+0.13%)
Jun 21, 2012	42.63	42.72	42.20	42.20	26,725,528	-0.45(-1.06%)
Jun 20, 2012	43.01	43.01	42.19	42.65	55,404,992	-1.29(-2.93%)
Jun 19, 2012	44.08	44.32	43.86	43.94	18,186,300	-0.06(-0.13%)
Jun 18, 2012	44.19	44.32	43.64	44.00	14,568,065	-0.42(-0.94%)
Jun 15, 2012	44.87	44.97	44.16	44.41	20,016,080	-0.21(-0.47%)
Jun 14, 2012	44.33	44.80	44.28	44.62	11,877,539	+0.43(+0.98%)
Jun 13, 2012	44.22	44.33	43.98	44.19	9,682,147	-0.13(-0.30%)
Jun 12, 2012	44.14	44.33	43.94	44.33	11,064,073	+0.16(+0.35%)
Jun 11, 2012	44.49	44.54	44.14	44.17	8,984,022	-0.15(-0.33%)
Jun 08, 2012	44.52	44.63	44.19	44.32	10,908,367	-0.01(-0.02%)
Jun 07, 2012	43.85	44.38	43.59	44.33	19,688,464	+0.68(+1.55%)
Jun 06, 2012	43.27	43.71	43.20	43.65	13,620,539	+0.45(+1.04%)
Jun 05, 2012	43.23	43.32	43.10	43.20	11,122,157	-0.17(-0.38%)
Jun 04, 2012	43.57	43.58	43.15	43.37	10,998,448	-0.11(-0.24%)
Jun 01, 2012	43.62	43.75	43.23	43.47	18,021,854	-0.52(-1.19%)
May 31, 2012	44.21	44.23	43.78	44.00	13,125,434	-0.02(-0.05%)
May 30, 2012	44.24	44.42	43.96	44.02	10,610,512	-0.44(-1.00%)
May 29, 2012	44.24	44.52	44.23	44.46	10,479,407	+0.32(+0.74%)
May 25, 2012	44.20	44.64	44.07	44.14	10,445,932	-0.06(-0.13%)
May 24, 2012	44.14	44.48	43.95	44.19	12,886,139	+0.13(+0.29%)
May 23, 2012	44.50	44.53	43.82	44.07	19,487,598	-0.54(-1.20%)
May 22, 2012	44.80	44.88	44.48	44.60	10,668,978	-0.17(-0.38%)
May 21, 2012	44.96	45.06	44.46	44.77	13,525,705	-0.09(-0.20%)
May 18, 2012	45.34	45.38	44.78	44.86	16,399,991	-0.31(-0.69%)
May 17, 2012	45.29	45.49	45.14	45.17	14,532,672	-0.23(-0.51%)
May 16, 2012	45.44	45.77	45.20	45.41	17,521,098	+0.40(+0.89%)
May 15, 2012	45.01	45.36	44.85	45.01	18,157,688	+0.10(+0.22%)
May 14, 2012	44.85	45.03	44.71	44.91	14,020,568	-0.07(-0.16%)
May 11, 2012	45.25	45.31	44.93	44.98	16,024,414	-0.32(-0.72%)
May 10, 2012	45.20	45.44	45.08	45.30	11,481,724	+0.33(+0.74%)
May 09, 2012	45.15	45.41	44.90	44.97	19,602,132	-0.35(-0.76%)
May 08, 2012	45.29	45.51	45.28	45.32	16,259,031	-0.06(-0.14%)
May 07, 2012	44.82	45.56	44.75	45.38	15,750,156	-0.02(-0.05%)
May 04, 2012	45.58	45.73	45.37	45.40	16,999,586	-0.16(-0.36%)
May 03, 2012	45.41	45.74	45.32	45.56	17,105,602	+0.37(+0.83%)
May 02, 2012	44.96	45.28	44.78	45.19	13,718,316	+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.