Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	47.97	48.36	47.53	47.97	4,304,690	-0.20(-0.41%)
Jul 30, 2012	48.31	48.64	47.85	48.16	2,854,027	-0.31(-0.65%)
Jul 27, 2012	48.23	48.75	47.96	48.48	4,437,218	+0.62(+1.29%)
Jul 26, 2012	47.76	48.08	47.05	47.86	6,118,760	+0.45(+0.94%)
Jul 25, 2012	47.30	47.82	46.77	47.41	6,492,038	+0.40(+0.84%)
Jul 24, 2012	47.58	48.00	46.41	47.02	7,383,560	-0.44(-0.92%)
Jul 23, 2012	46.90	47.61	46.79	47.45	6,433,068	-0.01(-0.02%)
Jul 20, 2012	47.12	47.57	46.86	47.46	5,298,152	-0.10(-0.21%)
Jul 19, 2012	48.08	48.25	47.45	47.56	5,146,018	-0.44(-0.91%)
Jul 18, 2012	48.40	48.70	47.59	48.00	6,118,559	-0.05(-0.10%)
Jul 17, 2012	46.91	48.70	46.79	48.05	12,533,455	+2.34(+5.13%)
Jul 16, 2012	45.11	45.81	44.89	45.70	5,445,060	+0.35(+0.78%)
Jul 13, 2012	45.06	45.72	44.76	45.35	4,793,474	+0.41(+0.92%)
Jul 12, 2012	45.43	45.48	44.39	44.94	5,268,417	-0.85(-1.86%)
Jul 11, 2012	45.85	46.41	44.78	45.79	8,341,296	+0.59(+1.32%)
Jul 10, 2012	45.80	46.37	44.52	45.19	5,678,250	-0.50(-1.08%)
Jul 09, 2012	46.26	46.26	45.54	45.69	4,571,300	-0.11(-0.23%)
Jul 06, 2012	45.65	45.94	45.35	45.80	3,216,655	-0.51(-1.11%)
Jul 05, 2012	45.89	46.72	45.89	46.31	4,193,499	+0.35(+0.77%)
Jul 03, 2012	45.32	46.52	45.21	45.95	4,087,958	+0.65(+1.44%)
Jul 02, 2012	45.20	45.77	44.86	45.30	4,183,398	+0.10(+0.22%)
Jun 29, 2012	44.82	45.38	44.51	45.20	6,442,661	+0.59(+1.31%)
Jun 28, 2012	43.89	44.73	43.38	44.62	7,254,194	+0.35(+0.78%)
Jun 27, 2012	44.38	45.14	44.16	44.27	7,642,238	+0.26(+0.60%)
Jun 26, 2012	42.94	44.48	42.91	44.00	10,921,888	+1.82(+4.32%)
Jun 25, 2012	41.86	42.71	41.69	42.18	5,283,860	+0.43(+1.03%)
Jun 22, 2012	41.82	41.97	41.12	41.75	7,527,055	+0.25(+0.60%)
Jun 21, 2012	42.88	42.98	41.24	41.50	3,859,649	-1.40(-3.25%)
Jun 20, 2012	42.92	43.48	42.52	42.90	3,552,482	-0.26(-0.59%)
Jun 19, 2012	41.78	43.44	41.78	43.15	6,725,195	+1.70(+4.10%)
Jun 18, 2012	40.69	41.80	40.59	41.45	3,860,071	+0.43(+1.05%)
Jun 15, 2012	39.65	41.10	39.46	41.02	6,472,780	+1.74(+4.43%)
Jun 14, 2012	39.21	39.75	38.68	39.28	3,710,375	+0.08(+0.21%)
Jun 13, 2012	39.92	39.99	38.87	39.20	4,507,626	-0.92(-2.28%)
Jun 12, 2012	39.40	40.17	38.89	40.12	3,564,529	+1.01(+2.58%)
Jun 11, 2012	40.72	40.76	39.05	39.11	3,400,136	-0.92(-2.29%)
Jun 08, 2012	39.11	40.31	38.66	40.03	4,270,390	+0.66(+1.68%)
Jun 07, 2012	40.22	40.41	39.25	39.37	3,599,788	-0.21(-0.54%)
Jun 06, 2012	38.82	39.90	38.75	39.58	4,618,492	+1.22(+3.18%)
Jun 05, 2012	37.38	38.56	37.33	38.36	5,166,109	+0.70(+1.86%)
Jun 04, 2012	37.40	37.74	36.67	37.66	5,551,857	-0.29(-0.76%)
Jun 01, 2012	38.65	38.73	37.85	37.95	6,081,893	-1.41(-3.59%)
May 31, 2012	39.49	39.70	38.57	39.36	3,890,214	-0.21(-0.52%)
May 30, 2012	40.42	40.46	39.47	39.56	3,874,907	-1.26(-3.09%)
May 29, 2012	40.32	41.13	40.27	40.83	4,026,885	+0.83(+2.08%)
May 25, 2012	40.15	40.41	39.74	39.99	2,490,747	-0.24(-0.59%)
May 24, 2012	40.02	40.44	39.48	40.23	4,416,937	+0.31(+0.76%)
May 23, 2012	38.51	39.98	38.18	39.93	5,209,740	+0.98(+2.52%)
May 22, 2012	39.75	40.17	38.60	38.94	4,020,675	-0.73(-1.85%)
May 21, 2012	38.50	39.84	38.38	39.68	4,531,107	+1.32(+3.44%)
May 18, 2012	37.92	38.75	37.86	38.36	5,559,048	+0.65(+1.73%)
May 17, 2012	38.64	39.00	37.62	37.71	5,287,029	-0.94(-2.43%)
May 16, 2012	39.22	39.94	38.45	38.65	4,855,924	-0.42(-1.08%)
May 15, 2012	39.70	40.22	38.97	39.07	4,205,267	-0.60(-1.52%)
May 14, 2012	39.93	40.20	39.37	39.67	3,299,538	-0.72(-1.78%)
May 11, 2012	40.08	41.02	40.04	40.39	4,272,770	+0.02(+0.06%)
May 10, 2012	41.37	41.42	40.20	40.36	5,202,875	-0.49(-1.19%)
May 09, 2012	41.05	41.52	40.40	40.85	6,361,917	-1.02(-2.43%)
May 08, 2012	41.65	41.95	40.98	41.87	5,103,006	-0.39(-0.92%)
May 07, 2012	41.77	42.78	41.69	42.25	3,364,270	+0.20(+0.47%)
May 04, 2012	42.93	43.04	41.69	42.06	3,930,602	-1.14(-2.64%)
May 03, 2012	43.49	43.73	42.93	43.20	3,037,105	-0.37(-0.85%)
May 02, 2012	43.65	43.95	43.23	43.57	3,116,742	-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.