Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	58.95	58.95	57.67	58.13	1,478,325	-0.82(-1.39%)
Jul 30, 2012	60.29	61.03	58.72	58.95	855,707	-1.29(-2.14%)
Jul 27, 2012	58.55	60.53	58.53	60.24	1,544,591	+2.07(+3.56%)
Jul 26, 2012	56.49	58.30	56.28	58.17	1,605,585	+2.88(+5.20%)
Jul 25, 2012	55.41	55.95	54.41	55.29	1,320,468	+0.39(+0.72%)
Jul 24, 2012	57.54	58.39	53.84	54.90	4,159,959	-0.73(-1.31%)
Jul 23, 2012	56.32	56.75	55.47	55.62	1,649,526	-2.15(-3.72%)
Jul 20, 2012	57.50	57.86	57.05	57.77	992,173	-0.26(-0.44%)
Jul 19, 2012	57.71	58.38	57.45	58.03	831,168	+0.64(+1.12%)
Jul 18, 2012	57.54	58.36	57.30	57.39	976,191	-0.46(-0.79%)
Jul 17, 2012	57.83	58.59	56.85	57.84	1,331,591	+0.34(+0.59%)
Jul 16, 2012	57.18	58.01	56.71	57.50	1,343,681	+0.44(+0.77%)
Jul 13, 2012	55.72	57.22	55.64	57.06	1,095,130	+1.64(+2.96%)
Jul 12, 2012	55.31	55.71	54.14	55.42	958,485	-0.46(-0.82%)
Jul 11, 2012	56.88	57.05	55.30	55.88	1,076,953	-1.01(-1.78%)
Jul 10, 2012	57.16	57.43	56.32	56.89	760,128	+0.33(+0.59%)
Jul 09, 2012	56.71	57.52	55.76	56.56	771,549	-0.42(-0.73%)
Jul 06, 2012	56.17	57.14	55.04	56.98	1,118,608	+0.18(+0.31%)
Jul 05, 2012	56.66	57.25	56.37	56.80	838,797	-0.06(-0.11%)
Jul 03, 2012	55.58	57.05	55.53	56.86	641,689	+1.42(+2.55%)
Jul 02, 2012	55.28	56.10	54.59	55.45	672,934	+0.16(+0.29%)
Jun 29, 2012	54.87	55.56	54.58	55.28	881,725	+1.84(+3.44%)
Jun 28, 2012	52.75	54.21	52.44	53.44	933,184	+0.06(+0.12%)
Jun 27, 2012	53.44	53.65	52.56	53.38	1,028,491	-0.09(-0.17%)
Jun 26, 2012	53.47	53.79	52.51	53.47	918,158	-0.19(-0.35%)
Jun 25, 2012	54.42	54.53	53.36	53.66	790,454	-1.53(-2.77%)
Jun 22, 2012	55.48	56.05	54.10	55.19	868,728	+0.32(+0.59%)
Jun 21, 2012	55.59	55.96	54.36	54.87	1,428,553	-0.63(-1.13%)
Jun 20, 2012	55.15	55.96	54.22	55.49	1,376,940	+0.38(+0.69%)
Jun 19, 2012	54.49	55.93	54.35	55.11	1,466,653	+1.00(+1.84%)
Jun 18, 2012	53.30	54.53	52.35	54.12	932,919	-0.01(-0.01%)
Jun 15, 2012	53.82	54.45	53.22	54.12	1,072,045	+0.17(+0.32%)
Jun 14, 2012	53.26	54.65	52.93	53.95	1,352,240	+0.87(+1.65%)
Jun 13, 2012	56.12	56.12	52.89	53.08	2,394,328	-3.40(-6.02%)
Jun 12, 2012	56.22	57.27	55.36	56.48	1,298,886	+0.49(+0.88%)
Jun 11, 2012	59.17	59.27	55.93	55.99	1,030,557	-2.35(-4.03%)
Jun 08, 2012	57.13	58.41	57.10	58.34	814,415	+0.96(+1.67%)
Jun 07, 2012	58.97	59.55	57.21	57.38	883,801	-1.08(-1.85%)
Jun 06, 2012	57.75	58.69	57.74	58.46	485,493	+1.25(+2.18%)
Jun 05, 2012	55.56	57.64	55.53	57.22	811,833	+1.35(+2.41%)
Jun 04, 2012	55.67	56.84	55.24	55.87	1,192,298	+0.21(+0.38%)
Jun 01, 2012	57.34	57.83	55.12	55.66	1,293,138	-3.09(-5.27%)
May 31, 2012	59.58	59.66	58.01	58.76	645,542	-0.83(-1.39%)
May 30, 2012	59.32	60.04	58.83	59.58	690,317	-0.25(-0.41%)
May 29, 2012	60.36	60.81	59.29	59.83	1,138,869	+0.09(+0.15%)
May 25, 2012	60.62	61.09	59.29	59.74	735,985	-0.78(-1.28%)
May 24, 2012	60.53	60.96	60.04	60.52	806,434	+0.16(+0.27%)
May 23, 2012	58.49	60.43	58.22	60.35	911,150	+1.55(+2.64%)
May 22, 2012	58.29	60.21	58.29	58.80	954,091	+0.79(+1.37%)
May 21, 2012	56.98	58.09	55.67	58.01	964,648	+1.36(+2.41%)
May 18, 2012	56.88	58.00	56.22	56.64	989,222	+0.14(+0.25%)
May 17, 2012	59.20	59.20	55.72	56.51	1,874,501	-2.56(-4.34%)
May 16, 2012	60.16	60.52	58.95	59.07	798,719	-0.73(-1.22%)
May 15, 2012	59.44	61.05	58.40	59.80	1,697,038	-0.37(-0.61%)
May 14, 2012	61.36	61.51	60.05	60.17	1,124,459	-1.99(-3.21%)
May 11, 2012	60.12	63.63	60.10	62.16	1,402,947	+1.46(+2.41%)
May 10, 2012	60.56	61.33	59.91	60.70	740,103	+0.93(+1.56%)
May 09, 2012	59.11	60.17	58.74	59.77	987,932	-0.26(-0.44%)
May 08, 2012	61.05	61.14	57.98	60.03	1,171,417	-1.40(-2.28%)
May 07, 2012	61.22	61.91	60.60	61.43	1,048,834	-0.07(-0.11%)
May 04, 2012	62.28	63.00	61.24	61.50	1,293,499	-1.22(-1.94%)
May 03, 2012	63.73	64.35	62.59	62.72	1,182,829	-0.89(-1.40%)
May 02, 2012	61.58	64.37	61.34	63.61	1,156,644	+1.62(+2.62%)

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.