Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	61.10	61.84	60.54	60.70	4,426,334	-0.40(-0.65%)
Jul 30, 2012	62.31	62.54	60.97	61.10	4,815,215	-0.62(-1.00%)
Jul 27, 2012	59.60	62.32	59.45	61.71	7,211,105	+2.43(+4.09%)
Jul 26, 2012	59.22	59.56	58.36	59.29	4,509,238	+1.03(+1.76%)
Jul 25, 2012	59.03	59.31	57.56	58.26	4,409,598	-0.11(-0.19%)
Jul 24, 2012	59.43	59.52	57.87	58.37	4,494,144	-1.01(-1.70%)
Jul 23, 2012	58.85	59.85	58.61	59.38	3,558,215	-0.58(-0.96%)
Jul 20, 2012	59.41	60.54	59.22	59.96	4,092,108	+0.15(+0.25%)
Jul 19, 2012	59.98	60.16	59.34	59.81	4,684,159	+0.02(+0.04%)
Jul 18, 2012	59.65	60.01	59.15	59.79	5,466,078	-0.22(-0.37%)
Jul 17, 2012	59.63	60.65	58.58	60.01	7,683,340	-0.66(-1.09%)
Jul 16, 2012	60.89	61.23	59.53	60.67	4,390,181	-0.55(-0.90%)
Jul 13, 2012	61.82	61.82	60.33	61.22	6,880,037	-0.62(-1.00%)
Jul 12, 2012	61.77	62.31	60.84	61.84	4,406,703	+0.08(+0.13%)
Jul 11, 2012	62.31	62.47	61.29	61.76	5,363,755	-0.35(-0.56%)
Jul 10, 2012	63.77	64.32	61.71	62.11	5,670,338	-1.52(-2.40%)
Jul 09, 2012	63.45	63.76	62.92	63.63	3,436,041	-0.13(-0.21%)
Jul 06, 2012	63.84	64.00	63.29	63.77	3,320,711	-1.01(-1.56%)
Jul 05, 2012	64.13	65.16	63.85	64.78	3,543,341	+0.21(+0.32%)
Jul 03, 2012	63.85	64.57	63.54	64.57	2,520,855	+1.00(+1.58%)
Jul 02, 2012	63.90	64.04	63.14	63.57	4,272,398	-0.33(-0.52%)
Jun 29, 2012	63.24	63.91	62.75	63.90	6,176,448	+2.08(+3.36%)
Jun 28, 2012	61.22	62.20	60.81	61.82	5,223,264	+0.13(+0.20%)
Jun 27, 2012	60.12	61.94	60.01	61.70	6,632,058	+2.01(+3.36%)
Jun 26, 2012	58.69	59.98	58.46	59.69	5,856,936	+1.25(+2.14%)
Jun 25, 2012	58.82	58.99	57.92	58.44	3,826,992	-0.88(-1.48%)
Jun 22, 2012	59.14	59.82	58.93	59.32	4,556,185	+0.37(+0.63%)
Jun 21, 2012	60.44	60.99	58.86	58.95	3,445,949	-1.41(-2.34%)
Jun 20, 2012	60.22	61.15	59.93	60.37	3,873,707	-0.13(-0.22%)
Jun 19, 2012	59.38	61.25	59.31	60.50	4,815,700	+1.68(+2.86%)
Jun 18, 2012	58.91	59.20	58.43	58.82	4,430,524	-0.36(-0.61%)
Jun 15, 2012	59.06	59.54	58.83	59.18	5,248,248	+0.50(+0.86%)
Jun 14, 2012	57.60	58.91	57.20	58.68	4,642,418	+1.13(+1.97%)
Jun 13, 2012	58.03	58.43	57.26	57.55	3,846,468	-0.62(-1.07%)
Jun 12, 2012	57.19	58.27	56.85	58.17	3,344,079	+1.19(+2.10%)
Jun 11, 2012	59.06	59.15	56.88	56.97	3,687,308	-1.39(-2.38%)
Jun 08, 2012	57.32	58.37	56.99	58.36	4,552,324	+0.63(+1.09%)
Jun 07, 2012	58.55	59.25	57.59	57.73	3,758,356	+0.00(+0.00%)
Jun 06, 2012	56.63	57.74	56.49	57.73	4,059,812	+1.46(+2.60%)
Jun 05, 2012	55.35	56.52	55.22	56.27	3,697,187	+0.83(+1.50%)
Jun 04, 2012	56.24	56.24	54.59	55.44	4,796,914	-0.73(-1.30%)
Jun 01, 2012	56.30	56.92	55.87	56.17	6,794,644	-1.85(-3.18%)
May 31, 2012	58.83	59.07	57.51	58.02	6,559,792	-1.52(-2.56%)
May 30, 2012	59.47	59.91	59.23	59.54	4,496,689	-0.38(-0.63%)
May 29, 2012	59.63	60.48	59.48	59.92	3,724,225	+0.90(+1.53%)
May 25, 2012	59.52	60.00	58.73	59.02	3,228,993	-0.42(-0.70%)
May 24, 2012	59.87	60.20	58.59	59.43	3,534,285	-0.22(-0.37%)
May 23, 2012	58.40	59.81	57.68	59.65	4,312,238	+0.80(+1.36%)
May 22, 2012	59.39	59.71	58.47	58.85	4,670,731	-0.30(-0.50%)
May 21, 2012	57.83	59.48	57.77	59.15	4,816,345	+1.67(+2.90%)
May 18, 2012	57.66	58.53	57.30	57.48	5,145,700	+0.17(+0.30%)
May 17, 2012	58.65	58.89	56.44	57.31	7,714,058	-0.95(-1.63%)
May 16, 2012	60.08	60.26	58.16	58.26	10,604,152	-1.92(-3.18%)
May 15, 2012	60.66	61.14	59.78	60.18	5,606,038	-0.56(-0.92%)
May 14, 2012	61.47	61.61	60.37	60.74	5,410,486	-1.37(-2.20%)
May 11, 2012	61.61	62.64	61.46	62.10	4,148,981	+0.09(+0.14%)
May 10, 2012	62.68	63.10	61.95	62.02	4,280,214	-0.07(-0.11%)
May 09, 2012	62.15	62.60	61.47	62.09	5,127,731	-1.17(-1.85%)
May 08, 2012	62.60	63.37	61.79	63.26	4,932,554	+0.25(+0.40%)
May 07, 2012	62.99	63.46	62.49	63.01	3,069,152	-0.37(-0.58%)
May 04, 2012	64.46	64.46	62.95	63.37	4,309,911	-1.41(-2.18%)
May 03, 2012	65.60	65.91	64.54	64.79	3,619,826	-0.74(-1.13%)
May 02, 2012	65.13	65.56	64.66	65.53	3,627,921	+0.07(+0.11%)

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.