Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	48.00	48.40	47.56	48.00	4,301,623	-0.20(-0.41%)
Jul 30, 2012	48.35	48.67	47.88	48.20	2,851,993	-0.31(-0.65%)
Jul 27, 2012	48.27	48.78	47.99	48.51	4,434,056	+0.62(+1.29%)
Jul 26, 2012	47.79	48.12	47.08	47.89	6,114,400	+0.45(+0.94%)
Jul 25, 2012	47.33	47.85	46.80	47.45	6,487,412	+0.40(+0.84%)
Jul 24, 2012	47.61	48.03	46.44	47.05	7,378,299	-0.44(-0.92%)
Jul 23, 2012	46.94	47.65	46.82	47.49	6,428,484	-0.01(-0.02%)
Jul 20, 2012	47.16	47.60	46.89	47.50	5,294,376	-0.10(-0.21%)
Jul 19, 2012	48.12	48.28	47.49	47.60	5,142,351	-0.44(-0.91%)
Jul 18, 2012	48.44	48.74	47.62	48.03	6,114,199	-0.05(-0.10%)
Jul 17, 2012	46.94	48.74	46.83	48.08	12,524,525	+2.35(+5.13%)
Jul 16, 2012	45.14	45.84	44.92	45.74	5,441,180	+0.36(+0.78%)
Jul 13, 2012	45.09	45.75	44.79	45.38	4,790,058	+0.41(+0.92%)
Jul 12, 2012	45.46	45.51	44.42	44.97	5,264,663	-0.85(-1.86%)
Jul 11, 2012	45.88	46.45	44.81	45.82	8,335,352	+0.59(+1.31%)
Jul 10, 2012	45.83	46.40	44.56	45.23	5,674,204	-0.50(-1.08%)
Jul 09, 2012	46.29	46.29	45.57	45.72	4,568,042	-0.11(-0.23%)
Jul 06, 2012	45.68	45.97	45.38	45.83	3,214,363	-0.51(-1.11%)
Jul 05, 2012	45.93	46.75	45.93	46.34	4,190,511	+0.36(+0.77%)
Jul 03, 2012	45.35	46.56	45.24	45.99	4,085,045	+0.65(+1.44%)
Jul 02, 2012	45.23	45.80	44.90	45.33	4,180,417	+0.10(+0.22%)
Jun 29, 2012	44.85	45.42	44.54	45.23	6,438,071	+0.59(+1.31%)
Jun 28, 2012	43.92	44.76	43.41	44.65	7,249,025	+0.35(+0.78%)
Jun 27, 2012	44.42	45.17	44.19	44.30	7,636,793	+0.26(+0.60%)
Jun 26, 2012	42.97	44.51	42.94	44.04	10,914,105	+1.83(+4.32%)
Jun 25, 2012	41.89	42.74	41.72	42.21	5,280,095	+0.43(+1.03%)
Jun 22, 2012	41.85	42.00	41.15	41.78	7,521,691	+0.25(+0.60%)
Jun 21, 2012	42.91	43.01	41.27	41.53	3,856,899	-1.40(-3.25%)
Jun 20, 2012	42.95	43.52	42.55	42.93	3,549,950	-0.26(-0.59%)
Jun 19, 2012	41.81	43.47	41.81	43.19	6,720,403	+1.70(+4.10%)
Jun 18, 2012	40.72	41.83	40.62	41.48	3,857,320	+0.43(+1.05%)
Jun 15, 2012	39.68	41.13	39.49	41.05	6,468,167	+1.74(+4.43%)
Jun 14, 2012	39.24	39.77	38.71	39.31	3,707,731	+0.08(+0.21%)
Jun 13, 2012	39.95	40.02	38.90	39.23	4,504,414	-0.92(-2.28%)
Jun 12, 2012	39.43	40.19	38.91	40.15	3,561,989	+1.01(+2.58%)
Jun 11, 2012	40.75	40.79	39.08	39.14	3,397,713	-0.92(-2.29%)
Jun 08, 2012	39.14	40.34	38.68	40.05	4,267,347	+0.66(+1.68%)
Jun 07, 2012	40.25	40.44	39.28	39.39	3,597,223	-0.21(-0.54%)
Jun 06, 2012	38.85	39.93	38.78	39.61	4,615,201	+1.22(+3.19%)
Jun 05, 2012	37.41	38.58	37.35	38.39	5,162,428	+0.70(+1.86%)
Jun 04, 2012	37.43	37.77	36.70	37.68	5,547,901	-0.29(-0.76%)
Jun 01, 2012	38.67	38.76	37.88	37.97	6,077,559	-1.41(-3.59%)
May 31, 2012	39.52	39.73	38.60	39.39	3,887,442	-0.21(-0.52%)
May 30, 2012	40.45	40.49	39.50	39.59	3,872,146	-1.26(-3.09%)
May 29, 2012	40.35	41.16	40.29	40.86	4,024,015	+0.83(+2.08%)
May 25, 2012	40.18	40.44	39.77	40.02	2,488,972	-0.24(-0.59%)
May 24, 2012	40.05	40.47	39.51	40.26	4,413,790	+0.31(+0.76%)
May 23, 2012	38.53	40.01	38.20	39.96	5,206,028	+0.98(+2.52%)
May 22, 2012	39.78	40.20	38.63	38.97	4,017,810	-0.74(-1.85%)
May 21, 2012	38.53	39.87	38.41	39.71	4,527,878	+1.32(+3.44%)
May 18, 2012	37.95	38.78	37.89	38.39	5,555,087	+0.65(+1.73%)
May 17, 2012	38.67	39.03	37.65	37.73	5,283,262	-0.94(-2.43%)
May 16, 2012	39.24	39.96	38.48	38.67	4,852,464	-0.42(-1.08%)
May 15, 2012	39.72	40.25	39.00	39.10	4,202,271	-0.60(-1.52%)
May 14, 2012	39.96	40.23	39.40	39.70	3,297,187	-0.72(-1.78%)
May 11, 2012	40.11	41.05	40.07	40.42	4,269,726	+0.02(+0.06%)
May 10, 2012	41.40	41.45	40.23	40.39	5,199,167	-0.49(-1.19%)
May 09, 2012	41.08	41.55	40.43	40.88	6,357,384	-1.02(-2.43%)
May 08, 2012	41.68	41.98	41.00	41.90	5,099,370	-0.39(-0.92%)
May 07, 2012	41.80	42.81	41.72	42.28	3,361,872	+0.20(+0.47%)
May 04, 2012	42.96	43.07	41.71	42.09	3,927,801	-1.14(-2.64%)
May 03, 2012	43.52	43.76	42.96	43.23	3,034,940	-0.37(-0.85%)
May 02, 2012	43.68	43.99	43.26	43.60	3,114,521	-0.26(-0.58%)

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.