Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	42.66	43.05	42.57	42.88	14,661,900	+0.33(+0.78%)
Jul 30, 2012	42.36	42.63	42.04	42.55	9,166,500	+0.07(+0.16%)
Jul 27, 2012	42.56	42.72	42.07	42.48	10,103,400	+0.14(+0.33%)
Jul 26, 2012	42.90	42.93	42.12	42.34	11,591,100	-0.59(-1.37%)
Jul 25, 2012	43.57	43.63	41.71	42.93	29,419,200	-2.15(-4.78%)
Jul 24, 2012	45.38	45.67	44.97	45.08	9,939,600	-0.35(-0.76%)
Jul 23, 2012	45.50	45.71	45.26	45.43	8,635,500	-0.46(-1.00%)
Jul 20, 2012	45.84	46.51	45.74	45.89	6,768,900	-0.15(-0.33%)
Jul 19, 2012	46.43	46.51	45.77	46.04	5,683,500	-0.50(-1.08%)
Jul 18, 2012	46.25	46.59	46.15	46.55	4,100,400	+0.29(+0.63%)
Jul 17, 2012	46.52	46.56	46.05	46.26	4,325,400	-0.10(-0.22%)
Jul 16, 2012	45.94	47.02	45.94	46.36	6,426,000	+0.14(+0.30%)
Jul 15, 2012	45.75	46.29	45.70	46.22	4,743,900	+0.00(+0.00%)
Jul 14, 2012	45.75	46.29	45.70	46.22	4,743,900	+0.00(+0.00%)
Jul 13, 2012	45.75	46.29	45.70	46.22	4,743,900	+0.51(+1.11%)
Jul 12, 2012	45.97	45.97	45.40	45.71	5,204,700	-0.20(-0.43%)
Jul 11, 2012	45.44	46.06	45.41	45.91	5,837,400	+0.57(+1.26%)
Jul 10, 2012	45.48	45.48	44.96	45.34	5,942,700	+0.09(+0.21%)
Jul 09, 2012	45.30	45.67	45.10	45.24	6,128,100	-0.11(-0.24%)
Jul 06, 2012	44.88	45.70	44.77	45.35	5,409,000	+0.22(+0.49%)
Jul 05, 2012	45.63	45.63	45.09	45.13	7,749,000	-0.51(-1.12%)
Jul 04, 2012	45.31	45.77	45.18	45.64	1,267,206	+0.00(+0.00%)
Jul 03, 2012	45.31	45.77	45.18	45.64	3,782,700	+0.49(+1.09%)
Jul 02, 2012	44.17	45.16	44.05	45.15	6,833,700	+1.17(+2.65%)
Jun 30, 2012	44.44	44.44	43.70	43.98	8,053,200	+0.00(+0.00%)
Jun 29, 2012	44.44	44.44	43.70	43.98	8,053,200	+0.12(+0.28%)
Jun 28, 2012	43.16	43.91	42.95	43.86	6,787,800	+0.41(+0.95%)
Jun 27, 2012	42.92	43.60	42.76	43.45	8,231,400	+0.71(+1.67%)
Jun 26, 2012	42.79	42.96	42.26	42.73	6,822,900	-0.17(-0.40%)
Jun 25, 2012	43.03	43.08	42.52	42.91	6,154,200	-0.23(-0.53%)
Jun 22, 2012	43.10	43.18	42.74	43.13	30,205,800	+0.19(+0.43%)
Jun 21, 2012	42.90	43.24	42.66	42.95	8,392,500	+0.26(+0.61%)
Jun 20, 2012	42.56	42.89	42.34	42.69	11,040,300	+0.04(+0.09%)
Jun 19, 2012	42.92	43.17	42.59	42.65	7,426,800	-0.14(-0.33%)
Jun 18, 2012	42.34	42.98	42.18	42.79	5,628,600	+0.40(+0.94%)
Jun 15, 2012	41.77	42.44	41.77	42.39	11,352,600	+0.70(+1.69%)
Jun 14, 2012	41.16	41.81	41.00	41.69	10,337,400	+0.58(+1.41%)
Jun 13, 2012	40.97	41.61	40.87	41.11	6,718,500	+0.12(+0.30%)
Jun 12, 2012	41.47	41.47	40.77	40.98	4,258,800	-0.04(-0.11%)
Jun 11, 2012	41.25	41.59	41.00	41.03	6,488,100	-0.03(-0.06%)
Jun 08, 2012	40.77	41.19	40.55	41.05	5,864,400	+0.25(+0.60%)
Jun 07, 2012	40.72	40.98	40.49	40.81	6,690,600	+0.42(+1.04%)
Jun 06, 2012	40.27	40.56	40.17	40.39	14,072,400	+0.34(+0.85%)
Jun 05, 2012	40.06	40.15	39.57	40.05	6,543,900	-0.07(-0.17%)
Jun 04, 2012	40.10	40.18	39.70	40.11	6,885,900	+0.12(+0.30%)
Jun 02, 2012	40.74	40.85	39.93	39.99	9,451,800	+0.00(+0.00%)
Jun 01, 2012	40.74	40.85	39.93	39.99	9,451,800	-1.21(-2.93%)
May 31, 2012	41.38	41.45	40.92	41.20	10,312,200	-0.14(-0.33%)
May 30, 2012	40.68	41.45	40.44	41.34	11,231,100	-0.25(-0.61%)
May 29, 2012	41.80	42.06	41.19	41.59	41,851,800	-0.02(-0.06%)
May 28, 2012	42.59	42.81	41.59	41.61	13,788,576	+0.00(+0.00%)
May 25, 2012	42.59	42.81	41.59	41.61	41,365,800	-1.11(-2.61%)
May 24, 2012	41.97	42.91	41.67	42.73	39,244,500	+0.80(+1.92%)
May 23, 2012	42.38	42.38	41.59	41.92	9,172,800	+0.17(+0.42%)
May 22, 2012	42.05	42.13	41.64	41.75	8,867,700	-0.31(-0.74%)
May 21, 2012	41.74	42.10	41.51	42.06	5,323,500	+0.36(+0.87%)
May 18, 2012	41.97	42.46	41.61	41.70	7,254,000	-0.10(-0.23%)
May 17, 2012	42.49	42.59	41.80	41.80	6,289,200	-0.68(-1.60%)
May 16, 2012	42.20	42.66	42.11	42.48	5,200,200	+0.29(+0.68%)
May 15, 2012	42.93	43.03	42.09	42.19	7,716,600	-0.80(-1.85%)
May 14, 2012	42.78	43.11	42.67	42.99	12,655,800	+0.06(+0.14%)
May 11, 2012	42.61	42.99	42.40	42.93	8,287,200	+0.22(+0.52%)
May 10, 2012	42.75	43.16	42.31	42.71	13,925,700	+0.21(+0.49%)
May 09, 2012	43.32	43.45	42.46	42.50	11,302,200	-1.08(-2.48%)
May 08, 2012	43.50	43.67	43.27	43.58	15,229,800	+0.05(+0.12%)
May 07, 2012	44.23	44.66	43.45	43.52	10,578,600	-0.69(-1.57%)
May 04, 2012	44.63	45.00	44.21	44.22	8,381,700	-0.44(-0.99%)
May 03, 2012	44.72	44.94	44.50	44.66	6,534,000	-0.00(-0.01%)
May 02, 2012	44.48	44.93	44.34	44.66	6,462,900	+0.14(+0.31%)

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.