Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	52.15	53.89	51.79	53.42	4,740,723	+0.82(+1.55%)
Jul 30, 2012	51.46	53.13	51.24	52.60	5,624,742	+1.14(+2.22%)
Jul 27, 2012	50.32	54.74	50.30	51.46	18,622,680	+8.61(+20.11%)
Jul 26, 2012	42.26	43.06	40.83	42.85	6,931,536	+1.37(+3.30%)
Jul 25, 2012	42.81	43.50	41.01	41.48	5,443,901	-1.94(-4.47%)
Jul 24, 2012	43.60	44.13	42.95	43.42	3,463,905	-0.06(-0.13%)
Jul 23, 2012	43.30	43.70	41.90	43.47	2,977,419	-0.67(-1.53%)
Jul 20, 2012	44.44	44.82	43.74	44.15	2,617,988	-0.44(-0.98%)
Jul 19, 2012	43.76	45.73	43.56	44.58	3,634,219	+0.95(+2.18%)
Jul 18, 2012	42.44	43.87	42.25	43.63	3,051,834	+0.58(+1.35%)
Jul 17, 2012	42.84	43.54	41.82	43.05	2,947,211	+0.67(+1.57%)
Jul 16, 2012	42.53	42.93	41.72	42.39	2,866,079	-0.42(-0.99%)
Jul 13, 2012	41.53	43.03	40.72	42.81	3,021,297	+1.51(+3.65%)
Jul 12, 2012	42.17	42.29	40.87	41.30	4,663,287	-1.45(-3.40%)
Jul 11, 2012	42.98	43.33	42.26	42.75	2,499,733	-0.10(-0.24%)
Jul 10, 2012	45.00	45.54	42.45	42.85	5,288,072	-1.64(-3.69%)
Jul 09, 2012	44.77	44.86	44.09	44.49	1,955,541	-0.23(-0.52%)
Jul 06, 2012	45.13	45.65	44.07	44.73	2,213,827	-0.57(-1.26%)
Jul 05, 2012	45.39	46.14	45.28	45.30	2,156,244	-0.32(-0.70%)
Jul 03, 2012	46.02	46.27	45.03	45.62	1,805,948	-0.49(-1.06%)
Jul 02, 2012	45.20	46.42	45.07	46.11	3,762,823	+1.05(+2.33%)
Jun 29, 2012	44.43	45.48	44.30	45.06	3,732,810	+1.74(+4.03%)
Jun 28, 2012	43.30	43.45	41.84	43.31	2,723,155	-0.37(-0.86%)
Jun 27, 2012	43.79	44.47	43.18	43.69	2,440,229	+0.20(+0.45%)
Jun 26, 2012	43.59	44.14	43.06	43.49	2,718,942	+0.14(+0.32%)
Jun 25, 2012	44.86	44.86	43.17	43.35	3,211,171	-1.67(-3.71%)
Jun 22, 2012	44.71	45.35	44.64	45.02	4,400,346	+0.19(+0.42%)
Jun 21, 2012	45.12	45.75	44.60	44.83	3,840,492	-0.11(-0.25%)
Jun 20, 2012	45.52	45.87	43.70	44.94	5,506,987	-0.51(-1.11%)
Jun 19, 2012	45.65	46.52	45.18	45.45	6,603,532	-1.38(-2.94%)
Jun 18, 2012	46.82	47.48	46.34	46.83	4,809,607	-0.08(-0.18%)
Jun 15, 2012	44.55	47.08	44.34	46.91	6,586,183	+2.36(+5.30%)
Jun 14, 2012	44.47	44.76	43.93	44.55	3,522,933	+0.09(+0.21%)
Jun 13, 2012	44.58	44.98	43.62	44.46	6,932,249	-1.22(-2.67%)
Jun 12, 2012	45.23	46.04	44.91	45.68	3,764,118	+0.67(+1.48%)
Jun 11, 2012	45.46	45.73	44.54	45.01	4,244,995	+0.16(+0.36%)
Jun 08, 2012	43.35	45.05	42.98	44.85	3,934,065	+1.71(+3.95%)
Jun 07, 2012	44.43	44.79	43.05	43.15	3,692,978	-0.62(-1.41%)
Jun 06, 2012	42.73	44.02	42.69	43.76	2,551,970	+1.42(+3.34%)
Jun 05, 2012	41.79	42.57	41.50	42.35	2,938,822	+0.23(+0.56%)
Jun 04, 2012	41.84	42.58	41.16	42.11	3,928,747	+0.26(+0.63%)
Jun 01, 2012	42.34	43.00	41.20	41.85	5,325,778	-1.16(-2.70%)
May 31, 2012	42.52	43.58	41.80	43.01	6,314,864	+0.40(+0.95%)
May 30, 2012	42.21	43.44	41.28	42.61	4,754,000	+0.15(+0.35%)
May 29, 2012	42.71	42.91	41.66	42.46	2,426,648	+0.38(+0.91%)
May 25, 2012	42.56	42.70	41.67	42.08	3,019,722	-0.34(-0.80%)
May 24, 2012	42.82	42.97	42.13	42.41	4,923,913	-0.34(-0.79%)
May 23, 2012	40.00	43.18	39.65	42.75	9,593,103	+2.72(+6.79%)
May 22, 2012	39.84	40.50	39.63	40.03	3,065,014	+0.34(+0.85%)
May 21, 2012	38.27	39.81	37.99	39.70	3,113,879	+1.53(+4.00%)
May 18, 2012	38.76	38.96	38.03	38.17	4,723,103	-0.36(-0.92%)
May 17, 2012	40.26	40.31	38.43	38.52	4,501,483	-1.79(-4.44%)
May 16, 2012	39.26	40.51	39.10	40.31	6,044,136	+1.25(+3.19%)
May 15, 2012	38.24	39.66	38.24	39.07	4,287,541	+0.26(+0.68%)
May 14, 2012	38.27	39.43	38.08	38.81	3,853,145	+0.27(+0.71%)
May 11, 2012	38.25	38.85	37.83	38.53	3,531,393	+0.19(+0.49%)
May 10, 2012	38.43	38.94	37.76	38.35	3,918,984	-0.22(-0.56%)
May 09, 2012	37.95	39.12	37.58	38.56	3,800,078	+0.04(+0.10%)
May 08, 2012	38.21	38.55	37.45	38.52	4,370,632	+0.19(+0.49%)
May 07, 2012	38.50	38.79	37.96	38.34	5,136,017	-0.08(-0.20%)
May 04, 2012	38.45	38.92	38.27	38.41	3,845,171	-0.42(-1.09%)
May 03, 2012	39.80	39.80	38.67	38.83	6,442,005	-0.96(-2.40%)
May 02, 2012	39.08	40.05	38.69	39.79	4,364,449	+0.76(+1.95%)

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.