Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	50.50	50.88	50.36	50.57	901,334	-0.10(-0.20%)
Jul 30, 2012	50.22	50.86	49.91	50.67	759,215	+0.38(+0.76%)
Jul 27, 2012	49.91	50.42	49.67	50.29	1,211,687	+0.68(+1.37%)
Jul 26, 2012	49.31	49.71	48.64	49.61	1,208,521	+0.85(+1.74%)
Jul 25, 2012	47.00	49.09	47.00	48.76	1,562,246	+1.53(+3.24%)
Jul 24, 2012	49.00	49.00	46.37	47.23	4,020,543	-1.95(-3.97%)
Jul 23, 2012	48.68	49.45	48.01	49.18	1,604,733	-0.10(-0.20%)
Jul 20, 2012	50.27	50.48	49.16	49.28	1,224,878	-1.35(-2.67%)
Jul 19, 2012	49.09	51.09	49.03	50.63	1,537,504	+1.73(+3.54%)
Jul 18, 2012	47.73	49.23	47.67	48.90	933,582	+1.02(+2.13%)
Jul 17, 2012	47.84	48.21	47.19	47.88	1,190,550	+0.12(+0.25%)
Jul 16, 2012	48.45	48.50	47.60	47.76	852,931	-0.82(-1.69%)
Jul 13, 2012	47.96	48.82	47.92	48.58	939,726	+0.62(+1.29%)
Jul 12, 2012	47.86	48.16	47.69	47.96	1,035,957	-0.28(-0.58%)
Jul 11, 2012	48.28	48.46	47.99	48.24	1,100,830	+0.01(+0.02%)
Jul 10, 2012	48.74	48.94	47.96	48.23	863,521	-0.30(-0.62%)
Jul 09, 2012	48.24	48.61	48.14	48.53	547,662	+0.30(+0.62%)
Jul 06, 2012	48.73	48.74	47.87	48.23	483,231	-0.88(-1.79%)
Jul 05, 2012	49.33	49.44	48.85	49.11	593,108	-0.36(-0.73%)
Jul 03, 2012	49.20	49.59	49.08	49.47	329,160	+0.29(+0.59%)
Jul 02, 2012	49.62	49.76	48.80	49.18	561,899	-0.17(-0.34%)
Jun 29, 2012	48.44	49.44	48.40	49.35	911,195	+1.60(+3.35%)
Jun 28, 2012	47.40	47.82	46.95	47.75	824,891	+0.08(+0.17%)
Jun 27, 2012	46.78	47.85	46.78	47.67	808,450	+0.75(+1.60%)
Jun 26, 2012	47.64	47.66	46.82	46.92	894,208	-0.69(-1.45%)
Jun 25, 2012	47.79	48.10	47.46	47.61	1,105,530	-0.68(-1.41%)
Jun 22, 2012	48.44	48.44	47.93	48.29	1,431,617	+0.03(+0.06%)
Jun 21, 2012	49.38	49.63	48.06	48.26	2,053,441	-1.10(-2.23%)
Jun 20, 2012	47.01	49.44	47.01	49.36	2,834,132	-0.82(-1.63%)
Jun 19, 2012	49.91	50.37	49.82	50.18	956,417	+0.29(+0.58%)
Jun 18, 2012	48.85	50.18	48.55	49.89	1,774,681	+0.82(+1.67%)
Jun 15, 2012	50.11	50.12	48.98	49.07	2,469,642	-1.00(-2.00%)
Jun 14, 2012	49.79	50.34	49.61	50.07	1,419,761	+0.32(+0.64%)
Jun 13, 2012	50.15	50.37	49.58	49.75	1,402,324	-0.63(-1.25%)
Jun 12, 2012	49.67	50.53	49.67	50.38	1,092,496	+0.47(+0.94%)
Jun 11, 2012	50.69	50.74	49.89	49.91	809,439	-0.40(-0.80%)
Jun 08, 2012	50.25	50.59	50.21	50.31	1,173,357	-0.14(-0.28%)
Jun 07, 2012	51.11	51.38	50.41	50.45	1,407,115	+0.00(+0.00%)
Jun 06, 2012	50.52	50.82	50.05	50.45	1,864,739	+0.08(+0.16%)
Jun 05, 2012	48.89	50.51	48.87	50.37	1,727,638	+1.28(+2.61%)
Jun 04, 2012	49.50	49.74	48.69	49.09	1,473,611	-0.18(-0.37%)
Jun 01, 2012	49.62	50.00	49.22	49.27	1,386,086	-1.10(-2.18%)
May 31, 2012	50.41	50.62	49.97	50.37	1,622,395	-0.01(-0.02%)
May 30, 2012	50.13	50.58	50.05	50.38	1,262,804	-0.01(-0.02%)
May 29, 2012	50.40	50.51	49.97	50.39	1,375,265	+0.24(+0.48%)
May 25, 2012	50.62	50.88	50.04	50.15	674,559	-0.47(-0.93%)
May 24, 2012	51.39	51.39	50.10	50.62	1,041,583	-0.70(-1.36%)
May 23, 2012	50.72	51.44	50.13	51.32	891,708	+0.24(+0.47%)
May 22, 2012	51.14	51.51	50.89	51.08	940,444	+0.14(+0.27%)
May 21, 2012	50.35	51.00	50.34	50.94	1,024,692	+0.79(+1.58%)
May 18, 2012	50.61	51.26	50.06	50.15	1,110,552	-0.24(-0.48%)
May 17, 2012	50.97	51.32	50.36	50.39	1,616,148	-0.50(-0.98%)
May 16, 2012	51.63	51.80	50.86	50.89	1,002,700	-0.53(-1.03%)
May 15, 2012	51.77	52.16	51.37	51.42	1,045,302	-0.43(-0.83%)
May 14, 2012	51.35	52.39	51.30	51.85	1,015,388	-0.14(-0.27%)
May 11, 2012	52.06	52.71	51.93	51.99	1,053,741	-0.27(-0.52%)
May 10, 2012	53.14	53.20	52.14	52.26	1,155,535	-0.81(-1.53%)
May 09, 2012	52.73	53.88	52.55	53.07	1,642,301	-0.32(-0.60%)
May 08, 2012	53.09	53.42	52.81	53.39	993,093	-0.14(-0.26%)
May 07, 2012	53.42	53.88	53.31	53.53	1,228,570	+0.06(+0.11%)
May 04, 2012	54.43	54.61	53.46	53.47	1,401,035	-1.12(-2.05%)
May 03, 2012	55.03	55.09	54.53	54.59	925,660	-0.46(-0.84%)
May 02, 2012	55.26	55.26	54.83	55.05	1,080,781	-0.53(-0.95%)

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.