Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	47.65	48.05	47.22	47.65	4,332,889	-0.20(-0.41%)
Jul 30, 2012	48.00	48.32	47.54	47.85	2,872,723	-0.31(-0.65%)
Jul 27, 2012	47.92	48.43	47.65	48.16	4,466,286	+0.62(+1.29%)
Jul 26, 2012	47.45	47.77	46.74	47.55	6,158,844	+0.44(+0.94%)
Jul 25, 2012	46.99	47.51	46.47	47.10	6,534,567	+0.39(+0.84%)
Jul 24, 2012	47.27	47.69	46.10	46.71	7,431,929	-0.43(-0.92%)
Jul 23, 2012	46.60	47.30	46.48	47.15	6,475,210	-0.01(-0.02%)
Jul 20, 2012	46.82	47.26	46.56	47.15	5,332,859	-0.10(-0.21%)
Jul 19, 2012	47.77	47.93	47.15	47.25	5,179,729	-0.43(-0.91%)
Jul 18, 2012	48.09	48.38	47.28	47.69	6,158,641	-0.05(-0.10%)
Jul 17, 2012	46.60	48.38	46.49	47.74	12,615,561	+2.33(+5.13%)
Jul 16, 2012	44.82	45.51	44.60	45.41	5,480,730	+0.35(+0.78%)
Jul 13, 2012	44.77	45.42	44.46	45.05	4,824,876	+0.41(+0.92%)
Jul 12, 2012	45.14	45.19	44.10	44.64	5,302,930	-0.84(-1.86%)
Jul 11, 2012	45.55	46.11	44.49	45.49	8,395,939	+0.59(+1.32%)
Jul 10, 2012	45.50	46.06	44.23	44.90	5,715,448	-0.49(-1.08%)
Jul 09, 2012	45.96	45.96	45.24	45.39	4,601,246	-0.11(-0.23%)
Jul 06, 2012	45.35	45.64	45.05	45.50	3,237,727	-0.51(-1.11%)
Jul 05, 2012	45.60	46.42	45.60	46.01	4,220,970	+0.35(+0.77%)
Jul 03, 2012	45.02	46.22	44.92	45.65	4,114,738	+0.65(+1.44%)
Jul 02, 2012	44.91	45.47	44.57	45.01	4,210,803	+0.10(+0.22%)
Jun 29, 2012	44.53	45.09	44.22	44.91	6,484,867	+0.58(+1.31%)
Jun 28, 2012	43.60	44.44	43.09	44.33	7,301,715	+0.34(+0.78%)
Jun 27, 2012	44.10	44.84	43.87	43.98	7,692,302	+0.26(+0.60%)
Jun 26, 2012	42.66	44.19	42.63	43.72	10,993,436	+1.81(+4.32%)
Jun 25, 2012	41.59	42.43	41.42	41.91	5,318,474	+0.43(+1.03%)
Jun 22, 2012	41.54	41.70	40.86	41.48	7,576,364	+0.25(+0.60%)
Jun 21, 2012	42.60	42.70	40.98	41.23	3,884,933	-1.39(-3.25%)
Jun 20, 2012	42.64	43.20	42.24	42.62	3,575,754	-0.25(-0.59%)
Jun 19, 2012	41.50	43.15	41.50	42.87	6,769,251	+1.69(+4.10%)
Jun 18, 2012	40.43	41.53	40.32	41.18	3,885,358	+0.43(+1.05%)
Jun 15, 2012	39.40	40.83	39.21	40.76	6,515,182	+1.73(+4.43%)
Jun 14, 2012	38.95	39.49	38.43	39.03	3,734,681	+0.08(+0.21%)
Jun 13, 2012	39.66	39.73	38.62	38.95	4,537,155	-0.91(-2.28%)
Jun 12, 2012	39.14	39.90	38.63	39.86	3,587,879	+1.00(+2.57%)
Jun 11, 2012	40.45	40.50	38.80	38.86	3,422,410	-0.91(-2.29%)
Jun 08, 2012	38.86	40.04	38.40	39.77	4,298,365	+0.66(+1.68%)
Jun 07, 2012	39.96	40.15	38.99	39.11	3,623,370	-0.21(-0.54%)
Jun 06, 2012	38.57	39.64	38.50	39.32	4,648,748	+1.21(+3.18%)
Jun 05, 2012	37.14	38.31	37.08	38.11	5,199,952	+0.70(+1.86%)
Jun 04, 2012	37.16	37.49	36.44	37.41	5,588,227	-0.29(-0.76%)
Jun 01, 2012	38.40	38.48	37.61	37.70	6,121,735	-1.40(-3.59%)
May 31, 2012	39.23	39.45	38.32	39.10	3,915,699	-0.20(-0.52%)
May 30, 2012	40.16	40.20	39.22	39.31	3,900,292	-1.25(-3.09%)
May 29, 2012	40.06	40.86	40.00	40.56	4,053,264	+0.83(+2.08%)
May 25, 2012	39.89	40.15	39.48	39.73	2,507,063	-0.24(-0.59%)
May 24, 2012	39.76	40.18	39.22	39.97	4,445,872	+0.30(+0.76%)
May 23, 2012	38.26	39.72	37.93	39.67	5,243,869	+0.98(+2.52%)
May 22, 2012	39.49	39.91	38.35	38.69	4,047,014	-0.73(-1.85%)
May 21, 2012	38.25	39.59	38.13	39.42	4,560,790	+1.31(+3.44%)
May 18, 2012	37.67	38.50	37.62	38.11	5,595,465	+0.65(+1.73%)
May 17, 2012	38.39	38.75	37.38	37.46	5,321,664	-0.93(-2.43%)
May 16, 2012	38.96	39.68	38.20	38.40	4,887,735	-0.42(-1.08%)
May 15, 2012	39.44	39.96	38.72	38.81	4,232,816	-0.60(-1.52%)
May 14, 2012	39.67	39.94	39.12	39.41	3,321,153	-0.71(-1.78%)
May 11, 2012	39.82	40.75	39.78	40.13	4,300,761	+0.02(+0.06%)
May 10, 2012	41.10	41.15	39.94	40.10	5,236,958	-0.48(-1.19%)
May 09, 2012	40.78	41.25	40.13	40.59	6,403,594	-1.01(-2.43%)
May 08, 2012	41.38	41.68	40.71	41.59	5,136,436	-0.39(-0.92%)
May 07, 2012	41.50	42.50	41.42	41.98	3,386,309	+0.20(+0.47%)
May 04, 2012	42.65	42.76	41.41	41.78	3,956,351	-1.13(-2.64%)
May 03, 2012	43.21	43.45	42.65	42.91	3,057,000	-0.37(-0.85%)
May 02, 2012	43.37	43.67	42.95	43.28	3,137,159	-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.