Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	40.89	41.30	40.18	40.34	949,371	-0.87(-2.10%)
Jul 30, 2012	40.84	41.40	40.60	41.21	791,255	+0.06(+0.14%)
Jul 27, 2012	40.11	41.36	40.02	41.15	1,247,049	+1.17(+2.92%)
Jul 26, 2012	41.03	41.23	39.91	39.98	1,476,552	-0.58(-1.44%)
Jul 25, 2012	42.01	42.02	40.37	40.56	2,799,199	+0.18(+0.43%)
Jul 24, 2012	41.48	41.97	40.17	40.39	2,302,941	-1.31(-3.15%)
Jul 23, 2012	41.56	41.96	40.59	41.70	1,488,179	+0.16(+0.37%)
Jul 20, 2012	41.58	41.63	40.78	41.55	1,290,057	-0.30(-0.72%)
Jul 19, 2012	41.49	41.94	40.70	41.85	781,983	+0.47(+1.13%)
Jul 18, 2012	40.58	41.91	40.35	41.38	1,662,150	+0.81(+1.99%)
Jul 17, 2012	39.85	40.59	39.49	40.57	933,633	+0.84(+2.11%)
Jul 16, 2012	39.35	39.87	39.17	39.74	690,795	+0.35(+0.89%)
Jul 13, 2012	38.90	39.40	38.88	39.39	549,667	+0.54(+1.40%)
Jul 12, 2012	38.08	39.07	37.86	38.84	794,313	+0.51(+1.32%)
Jul 11, 2012	38.66	39.07	38.23	38.34	859,355	-0.48(-1.23%)
Jul 10, 2012	39.74	39.91	38.69	38.81	815,499	-0.68(-1.72%)
Jul 09, 2012	38.92	39.65	38.52	39.49	1,126,946	+0.39(+1.00%)
Jul 06, 2012	39.51	39.69	38.53	39.11	666,285	-0.66(-1.66%)
Jul 05, 2012	40.18	40.37	39.51	39.77	802,334	-0.21(-0.54%)
Jul 03, 2012	40.07	40.36	39.82	39.98	316,998	-0.06(-0.16%)
Jul 02, 2012	39.31	40.18	39.25	40.04	907,477	+0.75(+1.92%)
Jun 29, 2012	38.77	39.54	38.30	39.29	1,021,759	+1.17(+3.06%)
Jun 28, 2012	38.55	39.09	37.29	38.12	812,340	-0.72(-1.85%)
Jun 27, 2012	38.37	38.91	38.04	38.84	617,810	+0.73(+1.91%)
Jun 26, 2012	38.88	38.89	37.84	38.11	681,369	-0.64(-1.66%)
Jun 25, 2012	39.22	39.23	38.39	38.75	629,324	-0.71(-1.81%)
Jun 22, 2012	38.60	39.77	38.41	39.47	1,006,911	+1.62(+4.28%)
Jun 21, 2012	40.09	40.35	37.61	37.85	1,202,346	-2.10(-5.26%)
Jun 20, 2012	40.08	40.36	39.49	39.95	678,230	-0.18(-0.46%)
Jun 19, 2012	39.47	40.21	39.33	40.14	1,568,390	+0.85(+2.15%)
Jun 18, 2012	38.54	39.38	38.18	39.29	1,147,285	+0.56(+1.46%)
Jun 15, 2012	38.18	38.92	37.99	38.73	958,559	+0.54(+1.40%)
Jun 14, 2012	38.41	38.93	37.93	38.19	959,716	-0.29(-0.76%)
Jun 13, 2012	38.03	38.64	37.97	38.48	1,029,471	+0.23(+0.61%)
Jun 12, 2012	37.68	38.37	37.20	38.25	1,332,699	+0.49(+1.29%)
Jun 11, 2012	38.65	38.81	37.72	37.76	1,014,406	-0.70(-1.82%)
Jun 08, 2012	37.99	38.94	36.74	38.46	3,899,398	+0.20(+0.53%)
Jun 07, 2012	39.79	40.06	38.01	38.26	1,442,160	-1.14(-2.89%)
Jun 06, 2012	40.13	40.39	39.12	39.40	1,084,253	-0.47(-1.17%)
Jun 05, 2012	39.33	39.94	39.32	39.86	1,283,568	+0.47(+1.19%)
Jun 04, 2012	40.94	41.25	38.91	39.40	1,852,999	-1.37(-3.36%)
Jun 01, 2012	41.42	41.78	40.37	40.77	1,077,462	-1.12(-2.67%)
May 31, 2012	42.96	42.99	41.73	41.89	1,153,852	-1.24(-2.86%)
May 30, 2012	42.60	43.13	42.21	43.12	1,270,667	+0.13(+0.29%)
May 29, 2012	42.68	43.00	42.61	43.00	1,641,924	+0.35(+0.82%)
May 25, 2012	42.21	42.87	42.18	42.65	1,557,547	+0.37(+0.87%)
May 24, 2012	42.27	42.66	41.71	42.28	1,319,967	+0.00(+0.00%)
May 23, 2012	41.82	42.34	41.12	42.28	1,217,723	+0.42(+1.00%)
May 22, 2012	42.52	42.79	41.79	41.86	1,238,477	-0.80(-1.87%)
May 21, 2012	41.56	42.72	41.51	42.66	1,268,141	+0.97(+2.33%)
May 18, 2012	42.17	42.31	41.14	41.68	2,548,126	-0.38(-0.90%)
May 17, 2012	43.52	43.67	41.91	42.06	2,499,166	-1.35(-3.11%)
May 16, 2012	43.55	43.97	43.11	43.41	872,014	+0.06(+0.13%)
May 15, 2012	43.90	44.22	43.28	43.36	1,030,997	-0.46(-1.04%)
May 14, 2012	43.22	44.00	43.03	43.81	825,007	+0.37(+0.85%)
May 11, 2012	43.64	44.28	43.38	43.44	2,201,137	-0.44(-1.00%)
May 10, 2012	43.68	44.36	43.67	43.88	1,632,253	+0.39(+0.89%)
May 09, 2012	43.50	43.87	43.27	43.49	2,090,132	-0.54(-1.24%)
May 08, 2012	44.40	44.44	43.14	44.04	1,592,280	-0.66(-1.48%)
May 07, 2012	44.23	44.75	43.83	44.70	1,570,689	+1.00(+2.29%)
May 04, 2012	44.32	44.69	43.65	43.70	1,822,212	-0.89(-1.99%)
May 03, 2012	45.21	45.42	44.10	44.58	2,163,333	-0.66(-1.46%)
May 02, 2012	44.35	45.38	44.19	45.24	2,264,674	+0.57(+1.28%)

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.