Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	46.63	47.09	46.16	46.41	843,126	-0.43(-0.92%)
Jul 30, 2012	46.48	46.95	46.23	46.84	969,198	+0.47(+1.01%)
Jul 27, 2012	45.43	46.77	45.05	46.37	849,304	+1.51(+3.36%)
Jul 26, 2012	45.43	45.67	43.77	44.86	1,511,767	+0.89(+2.02%)
Jul 25, 2012	44.22	44.54	43.82	43.97	1,201,181	-0.15(-0.35%)
Jul 24, 2012	44.81	44.88	43.78	44.13	762,001	-0.71(-1.58%)
Jul 23, 2012	44.21	44.96	43.96	44.83	877,138	-0.45(-0.99%)
Jul 20, 2012	44.72	45.75	44.65	45.28	1,260,194	+0.41(+0.92%)
Jul 19, 2012	45.38	46.04	44.81	44.87	1,730,731	-0.22(-0.48%)
Jul 18, 2012	44.70	45.25	44.41	45.09	1,196,359	+0.24(+0.54%)
Jul 17, 2012	45.23	45.24	44.22	44.84	1,447,434	-0.04(-0.10%)
Jul 16, 2012	44.89	45.20	44.61	44.89	959,325	-0.13(-0.28%)
Jul 13, 2012	44.71	45.16	44.63	45.01	668,798	+0.44(+0.99%)
Jul 12, 2012	44.30	44.78	43.26	44.57	648,223	-0.19(-0.42%)
Jul 11, 2012	44.47	44.93	44.23	44.76	699,108	+0.43(+0.97%)
Jul 10, 2012	45.06	45.59	43.98	44.33	802,112	-0.56(-1.24%)
Jul 09, 2012	43.53	45.16	43.51	44.89	1,019,840	+1.02(+2.33%)
Jul 06, 2012	43.79	44.13	43.47	43.86	560,678	-0.66(-1.47%)
Jul 05, 2012	44.37	44.90	43.73	44.52	1,080,651	-0.20(-0.44%)
Jul 03, 2012	43.74	44.83	43.23	44.72	1,738,981	+1.28(+2.96%)
Jul 02, 2012	42.97	43.60	42.91	43.43	1,312,294	+0.47(+1.09%)
Jun 29, 2012	42.26	43.43	42.22	42.97	1,810,563	+1.87(+4.54%)
Jun 28, 2012	40.35	41.21	40.35	41.10	1,010,471	+0.36(+0.88%)
Jun 27, 2012	40.46	41.03	40.12	40.74	1,006,656	+0.61(+1.52%)
Jun 26, 2012	39.29	40.22	39.27	40.13	1,252,167	+0.84(+2.15%)
Jun 25, 2012	39.34	39.56	38.80	39.29	818,612	-0.75(-1.88%)
Jun 22, 2012	40.09	40.41	39.57	40.04	1,100,599	+0.14(+0.36%)
Jun 21, 2012	41.81	41.91	39.77	39.90	1,403,784	-1.98(-4.74%)
Jun 20, 2012	41.39	42.01	41.11	41.88	1,518,079	+0.52(+1.26%)
Jun 19, 2012	40.83	41.58	40.77	41.36	1,124,141	+0.70(+1.72%)
Jun 18, 2012	40.24	40.68	39.87	40.66	1,322,668	+0.10(+0.24%)
Jun 15, 2012	39.98	40.73	39.86	40.56	1,149,178	+0.58(+1.46%)
Jun 14, 2012	39.93	40.39	39.52	39.98	2,180,536	+0.19(+0.47%)
Jun 13, 2012	41.04	41.17	39.58	39.79	1,014,458	-1.42(-3.44%)
Jun 12, 2012	40.84	41.24	40.32	41.21	758,157	+0.66(+1.64%)
Jun 11, 2012	41.99	42.27	40.46	40.54	1,279,986	-0.92(-2.21%)
Jun 08, 2012	41.28	41.71	40.77	41.46	1,379,616	-0.03(-0.07%)
Jun 07, 2012	42.42	43.22	41.41	41.49	941,093	-0.58(-1.39%)
Jun 06, 2012	41.04	42.20	40.96	42.07	1,194,691	+1.30(+3.19%)
Jun 05, 2012	39.51	40.93	39.42	40.77	1,123,954	+0.93(+2.34%)
Jun 04, 2012	39.96	40.22	39.15	39.83	1,577,696	-0.10(-0.25%)
Jun 01, 2012	40.63	40.95	39.92	39.93	986,296	-1.56(-3.76%)
May 31, 2012	42.68	42.68	40.77	41.49	1,149,945	-1.22(-2.86%)
May 30, 2012	43.07	43.15	42.26	42.72	985,253	-0.83(-1.90%)
May 29, 2012	43.21	44.20	42.93	43.54	669,461	+0.80(+1.86%)
May 25, 2012	43.01	43.35	42.58	42.75	570,321	-0.18(-0.42%)
May 24, 2012	43.28	43.41	42.38	42.92	698,035	-0.32(-0.74%)
May 23, 2012	42.33	43.27	41.79	43.25	1,003,362	+0.49(+1.15%)
May 22, 2012	43.34	43.67	42.45	42.75	1,244,721	-0.23(-0.54%)
May 21, 2012	41.63	43.07	41.61	42.99	1,521,264	+1.35(+3.24%)
May 18, 2012	42.62	43.10	41.43	41.64	893,342	-0.76(-1.79%)
May 17, 2012	43.41	43.62	42.07	42.40	2,027,018	-0.98(-2.27%)
May 16, 2012	43.62	43.92	42.99	43.38	1,337,438	+0.07(+0.17%)
May 15, 2012	43.96	44.02	43.06	43.31	1,156,648	-0.58(-1.32%)
May 14, 2012	43.66	44.16	43.52	43.89	1,309,647	-0.41(-0.93%)
May 11, 2012	43.77	45.31	43.77	44.30	834,011	+0.06(+0.14%)
May 10, 2012	44.98	45.54	44.15	44.24	1,514,851	-0.06(-0.14%)
May 09, 2012	43.68	44.68	43.34	44.30	2,236,845	+0.01(+0.02%)
May 08, 2012	42.99	44.36	42.49	44.29	2,324,780	+1.16(+2.70%)
May 07, 2012	43.27	43.45	42.37	43.13	1,204,971	-0.42(-0.97%)
May 04, 2012	44.33	44.33	43.26	43.55	1,385,408	-1.25(-2.79%)
May 03, 2012	46.21	46.24	44.70	44.80	1,093,234	-1.41(-3.06%)
May 02, 2012	45.90	46.52	45.62	46.22	923,977	-0.23(-0.50%)

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.