Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	39.67	41.60	39.67	41.29	2,323,294	-0.19(-0.46%)
Jul 30, 2012	41.55	42.05	40.54	41.48	1,203,184	+0.15(+0.36%)
Jul 27, 2012	41.75	42.12	41.05	41.33	1,922,968	-0.11(-0.27%)
Jul 26, 2012	40.40	42.00	40.40	41.44	2,863,005	+1.91(+4.83%)
Jul 25, 2012	39.80	40.84	39.24	39.53	1,725,478	-0.37(-0.93%)
Jul 24, 2012	39.66	40.65	38.90	39.90	2,244,813	+0.24(+0.61%)
Jul 23, 2012	38.30	39.95	37.77	39.66	1,964,945	-0.32(-0.80%)
Jul 20, 2012	41.23	41.23	39.80	39.98	3,812,777	-1.69(-4.06%)
Jul 19, 2012	41.12	42.32	41.02	41.67	2,488,872	+1.04(+2.56%)
Jul 18, 2012	38.77	41.22	38.67	40.63	3,006,048	+1.71(+4.39%)
Jul 17, 2012	39.20	39.50	38.18	38.92	2,004,992	+0.01(+0.03%)
Jul 16, 2012	39.06	39.26	38.50	38.91	1,862,599	-0.49(-1.24%)
Jul 13, 2012	39.45	40.09	39.04	39.40	2,191,730	+0.35(+0.90%)
Jul 12, 2012	40.00	40.03	38.62	39.05	2,726,448	-1.64(-4.03%)
Jul 11, 2012	42.06	42.58	39.80	40.69	3,101,857	-1.93(-4.53%)
Jul 10, 2012	43.00	43.49	42.18	42.62	1,601,621	+0.00(+0.00%)
Jul 09, 2012	42.85	43.63	42.16	42.62	1,668,048	-0.92(-2.11%)
Jul 06, 2012	43.49	43.82	42.69	43.54	1,949,890	-0.90(-2.03%)
Jul 05, 2012	42.51	44.73	42.27	44.44	3,974,815	+1.77(+4.15%)
Jul 03, 2012	42.95	43.00	42.30	42.67	856,480	-0.22(-0.51%)
Jul 02, 2012	41.84	43.17	41.72	42.89	2,351,046	+1.05(+2.51%)
Jun 29, 2012	41.72	42.38	39.92	41.84	2,812,474	+1.15(+2.83%)
Jun 28, 2012	42.47	42.81	39.74	40.69	5,076,039	-2.52(-5.83%)
Jun 27, 2012	44.00	44.50	42.59	43.21	3,456,513	-0.73(-1.66%)
Jun 26, 2012	42.61	44.20	42.56	43.94	2,925,455	+1.40(+3.29%)
Jun 25, 2012	42.20	43.25	41.72	42.54	2,552,602	-0.32(-0.75%)
Jun 22, 2012	41.59	43.04	41.41	42.86	4,440,398	+1.51(+3.65%)
Jun 21, 2012	41.96	43.70	41.00	41.35	3,792,164	-0.62(-1.48%)
Jun 20, 2012	40.80	42.47	40.68	41.97	3,775,246	+0.86(+2.09%)
Jun 19, 2012	39.88	42.00	39.75	41.11	4,230,485	+1.70(+4.31%)
Jun 18, 2012	38.62	39.61	37.55	39.41	2,891,486	+0.16(+0.41%)
Jun 15, 2012	37.88	39.45	36.81	39.25	6,371,094	+1.56(+4.14%)
Jun 14, 2012	38.72	39.54	37.05	37.69	4,780,744	-1.15(-2.96%)
Jun 13, 2012	40.84	42.10	38.48	38.84	7,730,875	-2.26(-5.50%)
Jun 12, 2012	42.38	42.73	38.03	41.10	22,596,928	+2.92(+7.65%)
Jun 11, 2012	39.00	39.86	37.74	38.18	4,413,452	-0.19(-0.50%)
Jun 08, 2012	36.52	38.38	35.50	38.37	3,320,654	+2.33(+6.47%)
Jun 07, 2012	38.56	38.96	35.73	36.04	3,644,639	-2.55(-6.61%)
Jun 06, 2012	39.40	40.19	38.42	38.59	1,399,089	-0.14(-0.36%)
Jun 05, 2012	37.35	38.94	37.08	38.73	1,412,374	+1.36(+3.64%)
Jun 04, 2012	37.75	38.20	35.95	37.37	1,904,135	-0.39(-1.03%)
Jun 01, 2012	38.10	38.37	36.88	37.76	2,200,125	-1.62(-4.11%)
May 31, 2012	40.53	40.60	39.02	39.38	1,602,517	-0.62(-1.55%)
May 30, 2012	41.13	41.73	39.50	40.00	1,948,598	-1.95(-4.65%)
May 29, 2012	41.54	42.29	41.18	41.95	1,305,153	+0.75(+1.82%)
May 25, 2012	41.08	41.31	39.90	41.20	1,093,459	+0.26(+0.64%)
May 24, 2012	41.78	41.93	40.20	40.94	1,318,411	-1.02(-2.43%)
May 23, 2012	41.56	42.30	40.40	41.96	1,294,415	+0.18(+0.43%)
May 22, 2012	40.90	42.51	40.80	41.78	2,557,523	+1.07(+2.63%)
May 21, 2012	37.55	40.96	37.00	40.71	2,624,903	+3.16(+8.42%)
May 18, 2012	37.85	38.39	37.07	37.55	2,199,080	-0.24(-0.64%)
May 17, 2012	40.27	40.79	37.60	37.79	4,407,508	-2.35(-5.85%)
May 16, 2012	40.71	40.83	39.10	40.14	4,753,240	-0.61(-1.50%)
May 15, 2012	40.36	41.59	40.12	40.75	2,581,160	+0.55(+1.37%)
May 14, 2012	40.00	40.62	39.53	40.20	2,388,099	-0.42(-1.03%)
May 11, 2012	39.81	41.39	39.64	40.62	1,929,797	+0.44(+1.10%)
May 10, 2012	41.97	42.14	38.85	40.18	4,624,250	-1.32(-3.18%)
May 09, 2012	40.75	42.59	40.60	41.50	2,164,093	-0.25(-0.60%)
May 08, 2012	41.96	42.90	39.50	41.75	5,772,236	-2.35(-5.33%)
May 07, 2012	43.57	45.46	43.25	44.10	2,093,073	+0.30(+0.68%)
May 04, 2012	45.97	46.31	43.42	43.80	2,191,240	-2.16(-4.70%)
May 03, 2012	48.91	48.91	45.64	45.96	2,366,693	-2.66(-5.47%)
May 02, 2012	48.19	49.50	47.51	48.62	2,057,568	+0.51(+1.06%)

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.