Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	43.83	46.37	42.61	46.06	17,287	+2.22(+5.07%)
Jul 30, 2012	43.99	44.83	43.45	43.83	5,580	-0.31(-0.69%)
Jul 27, 2012	41.30	44.29	40.61	44.14	9,938	+2.91(+7.06%)
Jul 26, 2012	41.23	41.46	40.31	41.23	5,676	+0.69(+1.70%)
Jul 25, 2012	41.38	41.38	39.39	40.54	9,478	-0.38(-0.94%)
Jul 24, 2012	43.91	43.99	39.39	40.92	16,358	-2.61(-5.99%)
Jul 23, 2012	44.06	44.68	42.99	43.53	11,095	-1.61(-3.57%)
Jul 20, 2012	46.97	46.97	44.75	45.14	10,736	-2.38(-5.00%)
Jul 19, 2012	49.35	49.35	47.36	47.51	4,892	-1.61(-3.28%)
Jul 18, 2012	49.35	49.73	48.58	49.12	22,787	-0.46(-0.93%)
Jul 17, 2012	49.04	49.96	47.66	49.58	27,748	+1.07(+2.21%)
Jul 16, 2012	48.97	49.12	48.28	48.51	4,344	-0.46(-0.94%)
Jul 13, 2012	49.12	49.89	47.51	48.97	10,893	-0.08(-0.16%)
Jul 12, 2012	48.35	49.43	47.59	49.04	13,408	+0.31(+0.63%)
Jul 11, 2012	48.74	49.04	48.05	48.74	14,239	+0.00(+0.00%)
Jul 10, 2012	49.27	49.27	47.58	48.74	9,623	-0.08(-0.16%)
Jul 09, 2012	50.19	50.19	47.97	48.81	12,315	-1.61(-3.19%)
Jul 06, 2012	50.73	51.73	50.27	50.42	8,632	-1.07(-2.08%)
Jul 05, 2012	50.65	52.03	50.65	51.50	10,361	+0.15(+0.30%)
Jul 03, 2012	51.80	52.72	50.81	51.34	13,734	-0.69(-1.33%)
Jul 02, 2012	49.20	52.72	48.35	52.03	24,394	+3.07(+6.26%)
Jun 29, 2012	48.81	49.89	46.67	48.97	22,738	+1.30(+2.73%)
Jun 28, 2012	45.83	47.82	45.06	47.66	10,489	+1.23(+2.64%)
Jun 27, 2012	46.36	47.28	44.83	46.44	19,634	+0.31(+0.66%)
Jun 26, 2012	46.13	46.90	45.14	46.13	9,075	+0.00(+0.00%)
Jun 25, 2012	46.52	47.82	45.21	46.13	10,958	-0.92(-1.95%)
Jun 22, 2012	43.83	47.13	43.14	47.05	132,986	+3.68(+8.48%)
Jun 21, 2012	44.60	44.60	42.68	43.37	17,062	-1.46(-3.25%)
Jun 20, 2012	44.83	45.44	43.91	44.83	7,915	+0.00(+0.00%)
Jun 19, 2012	41.53	45.14	41.07	44.83	19,923	+3.45(+8.33%)
Jun 18, 2012	40.61	42.30	40.23	41.38	13,688	+0.46(+1.12%)
Jun 15, 2012	41.84	42.22	40.00	40.92	75,803	-1.07(-2.55%)
Jun 14, 2012	40.31	43.45	39.85	41.99	12,630	+1.76(+4.38%)
Jun 13, 2012	40.54	42.07	39.62	40.23	19,468	-0.38(-0.94%)
Jun 12, 2012	41.15	41.46	39.46	40.61	16,197	-0.23(-0.56%)
Jun 11, 2012	43.30	43.68	40.61	40.84	13,781	-1.84(-4.31%)
Jun 08, 2012	41.84	42.68	41.38	42.68	5,818	+0.54(+1.27%)
Jun 07, 2012	42.84	42.91	41.61	42.15	13,393	+0.00(+0.00%)
Jun 06, 2012	42.15	43.22	41.50	42.15	12,110	+0.54(+1.29%)
Jun 05, 2012	40.15	41.69	39.39	41.61	10,326	+1.38(+3.43%)
Jun 04, 2012	41.84	41.84	40.23	40.23	5,864	-1.23(-2.96%)
Jun 01, 2012	41.92	42.84	41.30	41.46	11,318	-1.38(-3.22%)
May 31, 2012	43.14	44.45	41.76	42.84	16,554	-0.46(-1.06%)
May 30, 2012	42.15	44.52	41.38	43.30	7,496	+0.38(+0.89%)
May 29, 2012	42.91	43.99	42.30	42.91	12,381	+0.38(+0.90%)
May 25, 2012	42.45	42.61	41.84	42.53	21,108	+0.00(+0.00%)
May 24, 2012	43.30	44.29	41.61	42.53	20,334	-0.38(-0.89%)
May 23, 2012	44.06	44.37	42.38	42.91	13,391	-1.84(-4.11%)
May 22, 2012	47.05	47.20	44.45	44.75	6,929	-2.15(-4.58%)
May 21, 2012	45.44	47.51	44.98	46.90	14,111	+1.76(+3.90%)
May 18, 2012	44.83	45.67	44.83	45.14	10,797	+0.31(+0.68%)
May 17, 2012	45.60	45.60	44.22	44.83	10,492	-0.77(-1.68%)
May 16, 2012	46.21	48.12	44.22	45.60	33,376	-0.46(-1.00%)
May 15, 2012	45.60	46.29	44.68	46.06	5,740	+0.31(+0.67%)
May 14, 2012	47.05	47.43	45.44	45.75	14,640	-2.07(-4.33%)
May 11, 2012	48.20	48.66	47.28	47.82	7,241	-1.07(-2.19%)
May 10, 2012	49.27	50.42	48.66	48.89	7,539	+0.23(+0.47%)
May 09, 2012	50.35	50.35	48.58	48.66	6,831	-2.30(-4.51%)
May 08, 2012	49.20	51.96	48.66	50.96	21,242	+1.07(+2.15%)
May 07, 2012	49.35	50.96	48.89	49.89	11,627	+0.38(+0.77%)
May 04, 2012	50.50	50.58	47.89	49.50	16,181	-0.84(-1.67%)
May 03, 2012	51.34	51.50	50.04	50.35	14,525	-0.77(-1.50%)
May 02, 2012	51.19	51.73	50.58	51.11	6,661	-0.61(-1.19%)

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.