Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	47.62	48.01	47.19	47.62	4,335,979	-0.20(-0.41%)
Jul 30, 2012	47.96	48.28	47.50	47.82	2,874,772	-0.31(-0.65%)
Jul 27, 2012	47.88	48.39	47.61	48.13	4,469,471	+0.61(+1.29%)
Jul 26, 2012	47.42	47.74	46.71	47.51	6,163,235	+0.44(+0.94%)
Jul 25, 2012	46.96	47.47	46.43	47.07	6,539,227	+0.39(+0.84%)
Jul 24, 2012	47.24	47.65	46.07	46.68	7,437,229	-0.43(-0.92%)
Jul 23, 2012	46.56	47.27	46.45	47.11	6,479,828	-0.01(-0.02%)
Jul 20, 2012	46.78	47.23	46.52	47.12	5,336,662	-0.10(-0.21%)
Jul 19, 2012	47.74	47.90	47.11	47.22	5,183,423	-0.43(-0.91%)
Jul 18, 2012	48.05	48.35	47.24	47.65	6,163,033	-0.05(-0.10%)
Jul 17, 2012	46.57	48.35	46.46	47.70	12,624,557	+2.33(+5.13%)
Jul 16, 2012	44.79	45.48	44.56	45.38	5,484,638	+0.35(+0.78%)
Jul 13, 2012	44.74	45.39	44.43	45.02	4,828,316	+0.41(+0.92%)
Jul 12, 2012	45.10	45.15	44.07	44.61	5,306,712	-0.84(-1.86%)
Jul 11, 2012	45.51	46.08	44.46	45.46	8,401,926	+0.59(+1.32%)
Jul 10, 2012	45.47	46.03	44.20	44.87	5,719,524	-0.49(-1.08%)
Jul 09, 2012	45.92	45.92	45.21	45.36	4,604,527	-0.11(-0.23%)
Jul 06, 2012	45.32	45.60	45.02	45.47	3,240,036	-0.51(-1.11%)
Jul 05, 2012	45.56	46.38	45.56	45.97	4,223,980	+0.35(+0.77%)
Jul 03, 2012	44.99	46.19	44.88	45.62	4,117,672	+0.65(+1.44%)
Jul 02, 2012	44.88	45.44	44.54	44.97	4,213,806	+0.10(+0.22%)
Jun 29, 2012	44.50	45.06	44.18	44.88	6,489,491	+0.58(+1.31%)
Jun 28, 2012	43.57	44.41	43.06	44.29	7,306,922	+0.34(+0.78%)
Jun 27, 2012	44.06	44.81	43.84	43.95	7,697,787	+0.26(+0.60%)
Jun 26, 2012	42.63	44.15	42.60	43.69	11,001,275	+1.81(+4.32%)
Jun 25, 2012	41.56	42.40	41.39	41.88	5,322,267	+0.43(+1.03%)
Jun 22, 2012	41.52	41.67	40.83	41.45	7,581,766	+0.25(+0.60%)
Jun 21, 2012	42.57	42.67	40.95	41.20	3,887,704	-1.39(-3.25%)
Jun 20, 2012	42.61	43.17	42.21	42.59	3,578,304	-0.25(-0.59%)
Jun 19, 2012	41.47	43.12	41.47	42.84	6,774,078	+1.69(+4.10%)
Jun 18, 2012	40.40	41.50	40.29	41.15	3,888,128	+0.43(+1.05%)
Jun 15, 2012	39.37	40.80	39.18	40.73	6,519,828	+1.73(+4.43%)
Jun 14, 2012	38.93	39.46	38.40	39.00	3,737,344	+0.08(+0.21%)
Jun 13, 2012	39.63	39.70	38.59	38.92	4,540,391	-0.91(-2.28%)
Jun 12, 2012	39.11	39.88	38.61	39.83	3,590,438	+1.00(+2.57%)
Jun 11, 2012	40.43	40.47	38.77	38.83	3,424,851	-0.91(-2.29%)
Jun 08, 2012	38.83	40.02	38.38	39.74	4,301,430	+0.66(+1.68%)
Jun 07, 2012	39.93	40.12	38.97	39.08	3,625,954	-0.21(-0.54%)
Jun 06, 2012	38.54	39.61	38.48	39.29	4,652,063	+1.21(+3.18%)
Jun 05, 2012	37.11	38.28	37.06	38.08	5,203,660	+0.70(+1.86%)
Jun 04, 2012	37.13	37.47	36.41	37.39	5,592,211	-0.29(-0.76%)
Jun 01, 2012	38.37	38.45	37.58	37.67	6,126,100	-1.40(-3.59%)
May 31, 2012	39.20	39.42	38.29	39.07	3,918,491	-0.20(-0.52%)
May 30, 2012	40.13	40.17	39.19	39.28	3,903,073	-1.25(-3.09%)
May 29, 2012	40.03	40.84	39.97	40.53	4,056,155	+0.83(+2.08%)
May 25, 2012	39.86	40.12	39.45	39.70	2,508,851	-0.24(-0.59%)
May 24, 2012	39.73	40.15	39.20	39.94	4,449,042	+0.30(+0.76%)
May 23, 2012	38.23	39.70	37.90	39.64	5,247,608	+0.98(+2.52%)
May 22, 2012	39.47	39.88	38.32	38.66	4,049,900	-0.73(-1.85%)
May 21, 2012	38.22	39.56	38.11	39.39	4,564,042	+1.31(+3.44%)
May 18, 2012	37.65	38.48	37.59	38.08	5,599,455	+0.65(+1.73%)
May 17, 2012	38.36	38.72	37.35	37.43	5,325,459	-0.93(-2.43%)
May 16, 2012	38.93	39.65	38.17	38.37	4,891,220	-0.42(-1.08%)
May 15, 2012	39.41	39.93	38.69	38.79	4,235,834	-0.60(-1.52%)
May 14, 2012	39.64	39.91	39.09	39.38	3,323,522	-0.71(-1.78%)
May 11, 2012	39.79	40.72	39.75	40.10	4,303,827	+0.02(+0.06%)
May 10, 2012	41.07	41.12	39.91	40.07	5,240,693	-0.48(-1.19%)
May 09, 2012	40.75	41.22	40.11	40.56	6,408,160	-1.01(-2.43%)
May 08, 2012	41.35	41.65	40.68	41.56	5,140,098	-0.39(-0.92%)
May 07, 2012	41.47	42.47	41.39	41.95	3,388,723	+0.20(+0.47%)
May 04, 2012	42.62	42.73	41.38	41.75	3,959,172	-1.13(-2.64%)
May 03, 2012	43.18	43.42	42.62	42.88	3,059,180	-0.37(-0.85%)
May 02, 2012	43.33	43.64	42.92	43.25	3,139,396	-0.25(-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.