Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	43.34	43.50	42.64	43.10	10,164,538	-0.99(-2.24%)
Jul 30, 2012	43.61	44.18	43.56	44.09	5,119,078	+0.37(+0.85%)
Jul 27, 2012	43.53	43.98	43.51	43.72	5,011,700	+0.33(+0.75%)
Jul 26, 2012	43.46	43.62	43.14	43.39	4,548,018	+0.50(+1.16%)
Jul 25, 2012	43.16	43.27	42.64	42.90	4,577,335	-0.14(-0.31%)
Jul 24, 2012	43.01	43.25	42.76	43.03	5,309,371	+0.08(+0.18%)
Jul 23, 2012	43.20	43.25	42.82	42.95	5,994,084	-0.66(-1.52%)
Jul 20, 2012	43.41	43.78	43.35	43.61	5,049,666	+0.09(+0.20%)
Jul 19, 2012	43.73	43.76	43.11	43.53	4,849,956	-0.10(-0.23%)
Jul 18, 2012	43.42	43.75	43.26	43.63	5,865,246	+0.09(+0.21%)
Jul 17, 2012	43.12	43.64	43.11	43.54	10,969,796	-0.17(-0.39%)
Jul 16, 2012	43.87	44.19	43.67	43.71	9,025,558	-0.32(-0.73%)
Jul 13, 2012	42.51	44.05	42.42	44.03	14,849,181	+1.47(+3.46%)
Jul 12, 2012	42.41	42.80	42.12	42.56	9,169,526	+0.06(+0.15%)
Jul 11, 2012	42.19	42.61	42.05	42.49	13,000,681	+0.40(+0.95%)
Jul 10, 2012	41.42	42.28	41.24	42.09	11,694,483	+0.85(+2.05%)
Jul 09, 2012	41.40	41.43	40.90	41.25	6,560,130	-0.02(-0.05%)
Jul 06, 2012	40.37	41.36	40.30	41.27	7,079,926	+0.65(+1.61%)
Jul 05, 2012	40.79	41.44	40.30	40.62	9,121,143	-0.45(-1.09%)
Jul 03, 2012	41.23	41.24	40.74	41.06	5,134,981	-0.35(-0.84%)
Jul 02, 2012	41.35	41.55	41.06	41.41	5,787,845	+0.06(+0.14%)
Jun 29, 2012	41.12	41.40	40.46	41.35	10,812,654	+0.52(+1.27%)
Jun 28, 2012	40.74	40.91	40.45	40.84	7,264,187	-0.07(-0.17%)
Jun 27, 2012	40.84	41.00	40.62	40.91	5,521,697	-0.05(-0.12%)
Jun 26, 2012	40.69	41.13	40.68	40.96	4,915,117	+0.28(+0.70%)
Jun 25, 2012	40.68	40.86	40.42	40.67	5,169,691	-0.23(-0.57%)
Jun 22, 2012	40.94	41.10	40.85	40.91	7,576,364	+0.11(+0.28%)
Jun 21, 2012	41.66	41.70	40.74	40.79	7,597,103	-0.78(-1.88%)
Jun 20, 2012	41.74	41.84	41.28	41.58	5,612,110	-0.14(-0.34%)
Jun 19, 2012	41.64	41.74	41.32	41.72	6,358,973	+0.16(+0.39%)
Jun 18, 2012	41.43	41.79	41.01	41.55	5,395,090	-0.02(-0.05%)
Jun 15, 2012	41.87	41.93	41.38	41.58	8,467,635	-0.04(-0.09%)
Jun 14, 2012	41.38	41.87	41.32	41.61	6,026,875	+0.36(+0.86%)
Jun 13, 2012	41.37	41.68	41.08	41.26	6,658,222	-0.08(-0.19%)
Jun 12, 2012	41.72	41.86	41.16	41.33	7,815,645	-0.38(-0.92%)
Jun 11, 2012	42.19	42.21	41.65	41.72	7,419,315	-0.36(-0.84%)
Jun 08, 2012	40.68	42.11	40.68	42.07	9,043,898	+1.34(+3.28%)
Jun 07, 2012	41.22	41.22	40.70	40.74	7,832,159	-0.13(-0.31%)
Jun 06, 2012	40.94	41.08	40.69	40.86	9,357,931	+0.13(+0.31%)
Jun 05, 2012	40.46	40.87	40.46	40.74	5,621,111	-0.18(-0.43%)
Jun 04, 2012	40.69	41.08	40.50	40.91	8,654,380	+0.26(+0.65%)
Jun 01, 2012	40.67	40.84	40.40	40.65	6,768,507	-0.50(-1.23%)
May 31, 2012	41.36	41.55	41.11	41.16	9,649,388	+0.09(+0.21%)
May 30, 2012	41.08	41.11	40.51	41.07	10,176,113	-0.24(-0.58%)
May 29, 2012	41.15	41.34	40.79	41.31	6,744,993	+0.36(+0.89%)
May 25, 2012	40.81	41.01	40.63	40.95	6,041,819	+0.26(+0.65%)
May 24, 2012	40.41	40.79	40.26	40.69	6,276,403	+0.33(+0.83%)
May 23, 2012	39.97	40.43	39.75	40.35	5,566,675	+0.08(+0.19%)
May 22, 2012	39.72	40.44	39.66	40.27	7,969,652	+0.60(+1.50%)
May 21, 2012	39.39	39.73	39.04	39.68	6,726,183	+0.26(+0.67%)
May 18, 2012	39.14	39.80	39.02	39.41	10,052,683	+0.46(+1.19%)
May 17, 2012	39.28	39.45	38.86	38.95	8,506,572	-0.36(-0.92%)
May 16, 2012	39.70	40.12	39.24	39.32	12,702,164	+0.17(+0.44%)
May 15, 2012	38.98	39.44	38.98	39.14	6,168,473	+0.11(+0.29%)
May 14, 2012	39.02	39.47	38.97	39.03	5,873,911	-0.15(-0.38%)
May 11, 2012	39.00	39.66	38.95	39.18	5,577,496	+0.08(+0.22%)
May 10, 2012	39.34	39.39	38.85	39.10	4,898,656	+0.02(+0.05%)
May 09, 2012	39.07	39.33	38.90	39.07	4,105,434	-0.19(-0.49%)
May 08, 2012	39.20	39.36	38.84	39.27	4,332,555	-0.15(-0.38%)
May 07, 2012	39.37	39.70	39.34	39.41	4,288,325	+0.08(+0.20%)
May 04, 2012	39.67	39.88	39.24	39.34	8,023,732	-0.64(-1.59%)
May 03, 2012	40.66	40.77	39.72	39.97	16,050,568	-1.01(-2.47%)
May 02, 2012	40.86	40.98	40.28	40.98	10,699,555	-0.02(-0.05%)

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.