Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	49.04	49.17	48.23	48.64	6,298,257	-0.49(-0.99%)
Jul 30, 2012	49.33	49.78	49.05	49.13	6,664,253	-0.20(-0.41%)
Jul 27, 2012	48.93	49.54	48.41	49.33	6,299,405	+0.65(+1.33%)
Jul 26, 2012	47.93	48.77	47.71	48.68	8,845,427	+1.44(+3.05%)
Jul 25, 2012	47.05	47.43	46.61	47.24	6,196,615	+0.35(+0.75%)
Jul 24, 2012	46.95	47.13	46.40	46.89	7,787,330	-0.08(-0.18%)
Jul 23, 2012	46.13	47.16	45.81	46.97	7,031,399	-0.07(-0.14%)
Jul 20, 2012	47.13	47.62	46.88	47.04	6,061,319	-0.35(-0.75%)
Jul 19, 2012	48.60	48.60	46.62	47.39	15,865,024	-1.74(-3.53%)
Jul 18, 2012	49.13	49.70	48.98	49.13	6,308,053	-0.33(-0.66%)
Jul 17, 2012	49.91	49.91	48.60	49.46	5,156,745	+0.03(+0.07%)
Jul 16, 2012	48.93	49.68	48.63	49.42	7,841,386	+0.60(+1.23%)
Jul 13, 2012	48.06	48.86	48.01	48.82	5,943,433	+0.84(+1.76%)
Jul 12, 2012	48.44	48.46	47.67	47.98	7,374,674	-0.97(-1.98%)
Jul 11, 2012	49.13	49.13	48.43	48.95	6,634,962	-0.26(-0.53%)
Jul 10, 2012	49.76	50.31	48.99	49.21	6,335,537	-0.02(-0.03%)
Jul 09, 2012	49.30	49.40	48.89	49.23	4,321,832	-0.19(-0.38%)
Jul 06, 2012	49.34	49.78	49.20	49.41	3,632,125	-0.52(-1.05%)
Jul 05, 2012	49.84	50.34	49.49	49.94	4,494,998	-0.13(-0.27%)
Jul 03, 2012	49.49	50.11	49.35	50.07	2,705,604	+0.47(+0.95%)
Jul 02, 2012	48.89	49.65	49.02	49.60	5,068,855	+0.71(+1.44%)
Jun 29, 2012	48.42	48.89	48.41	48.89	6,356,399	+1.28(+2.68%)
Jun 28, 2012	47.37	47.68	46.77	47.62	4,776,448	-0.16(-0.33%)
Jun 27, 2012	47.32	47.84	47.27	47.78	3,906,943	+0.65(+1.37%)
Jun 26, 2012	47.05	47.32	46.70	47.13	4,875,590	+0.05(+0.11%)
Jun 25, 2012	47.28	47.47	46.85	47.08	4,792,777	-0.62(-1.30%)
Jun 22, 2012	47.72	47.96	47.38	47.70	7,465,307	+0.39(+0.83%)
Jun 21, 2012	48.37	48.61	47.22	47.31	5,727,996	-0.94(-1.95%)
Jun 20, 2012	47.98	48.61	47.80	48.25	6,198,530	+0.42(+0.88%)
Jun 19, 2012	47.20	48.01	47.10	47.83	5,734,791	+0.92(+1.95%)
Jun 18, 2012	47.11	47.29	46.66	46.91	5,518,557	-0.36(-0.76%)
Jun 15, 2012	46.60	47.31	46.29	47.27	9,706,938	+1.03(+2.23%)
Jun 14, 2012	46.29	46.42	45.75	46.24	8,333,643	-0.04(-0.09%)
Jun 13, 2012	47.16	47.46	46.08	46.28	7,257,300	-1.16(-2.44%)
Jun 12, 2012	46.33	47.49	46.20	47.44	8,342,531	+1.16(+2.50%)
Jun 11, 2012	47.42	47.55	46.24	46.28	6,159,208	-0.64(-1.36%)
Jun 08, 2012	46.31	46.92	46.06	46.92	4,763,591	+0.52(+1.12%)
Jun 07, 2012	47.09	47.35	46.29	46.40	6,358,167	-0.12(-0.25%)
Jun 06, 2012	45.87	46.52	45.55	46.52	6,344,921	+1.18(+2.59%)
Jun 05, 2012	44.90	45.44	44.72	45.34	7,329,376	+0.39(+0.88%)
Jun 04, 2012	44.91	45.45	44.69	44.95	7,264,678	+0.07(+0.15%)
Jun 01, 2012	45.88	46.47	44.67	44.88	10,415,982	-2.02(-4.30%)
May 31, 2012	46.68	47.17	46.21	46.89	6,470,173	+0.31(+0.67%)
May 30, 2012	46.90	47.03	46.43	46.58	6,276,511	-0.92(-1.94%)
May 29, 2012	47.25	47.69	46.99	47.51	4,916,042	+0.63(+1.34%)
May 25, 2012	47.27	47.34	46.71	46.88	3,886,261	-0.45(-0.94%)
May 24, 2012	47.03	47.34	46.78	47.32	5,340,895	+0.31(+0.66%)
May 23, 2012	46.89	47.12	46.03	47.01	7,599,360	-0.32(-0.67%)
May 22, 2012	47.44	48.08	47.07	47.33	6,765,789	+0.02(+0.04%)
May 21, 2012	46.89	47.47	46.67	47.31	5,258,372	+0.78(+1.68%)
May 18, 2012	46.82	46.90	46.24	46.53	10,457,369	-0.21(-0.45%)
May 17, 2012	48.19	48.24	46.72	46.74	10,034,590	-1.46(-3.03%)
May 16, 2012	49.00	49.38	48.17	48.20	6,264,359	-0.46(-0.95%)
May 15, 2012	49.07	49.45	48.53	48.67	6,059,296	-0.40(-0.82%)
May 14, 2012	49.57	49.93	49.04	49.07	6,731,139	-1.02(-2.05%)
May 11, 2012	49.70	50.46	49.56	50.09	4,983,121	+0.18(+0.37%)
May 10, 2012	50.29	50.35	49.78	49.91	4,925,641	-0.03(-0.07%)
May 09, 2012	49.70	50.39	49.50	49.94	9,325,255	-0.36(-0.72%)
May 08, 2012	50.28	50.56	49.69	50.30	7,289,853	-0.18(-0.35%)
May 07, 2012	50.45	50.94	50.32	50.48	5,249,429	+0.00(+0.00%)
May 04, 2012	50.97	50.99	50.43	50.48	7,324,552	-0.64(-1.25%)
May 03, 2012	51.35	51.51	50.72	51.12	8,238,020	-0.16(-0.31%)
May 02, 2012	50.82	51.59	50.67	51.28	9,681,465	+0.07(+0.13%)

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.