Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	49.08	49.16	48.55	48.70	3,017,821	-0.47(-0.96%)
Jul 30, 2012	48.84	49.47	48.84	49.17	2,892,275	+0.48(+0.99%)
Jul 27, 2012	47.91	48.86	47.64	48.69	2,888,923	+1.05(+2.20%)
Jul 26, 2012	47.14	47.88	47.14	47.64	2,879,590	+0.62(+1.33%)
Jul 25, 2012	46.21	47.02	45.06	47.02	3,877,348	+0.62(+1.34%)
Jul 24, 2012	45.95	46.60	45.87	46.39	2,325,808	+0.40(+0.87%)
Jul 23, 2012	45.28	46.01	45.28	46.00	1,881,245	+0.14(+0.31%)
Jul 20, 2012	45.41	45.91	45.10	45.85	3,474,903	+0.17(+0.38%)
Jul 19, 2012	47.09	47.24	45.21	45.68	7,673,797	-1.92(-4.04%)
Jul 18, 2012	49.53	49.79	46.65	47.60	7,539,894	-2.50(-4.98%)
Jul 17, 2012	49.29	50.27	49.29	50.09	1,922,418	+0.94(+1.90%)
Jul 16, 2012	49.18	49.43	49.06	49.16	1,112,629	+0.02(+0.04%)
Jul 13, 2012	49.32	49.56	48.74	49.14	1,556,060	+0.74(+1.53%)
Jul 12, 2012	47.69	48.67	47.46	48.40	1,604,178	+0.47(+0.98%)
Jul 11, 2012	48.00	48.10	47.69	47.93	1,339,004	+0.04(+0.09%)
Jul 10, 2012	48.55	48.65	47.50	47.89	2,352,321	-0.71(-1.46%)
Jul 09, 2012	47.95	48.65	47.87	48.60	2,365,241	+0.55(+1.14%)
Jul 06, 2012	47.60	48.15	47.50	48.05	1,190,578	+0.20(+0.42%)
Jul 05, 2012	47.55	48.02	47.41	47.85	2,131,932	+0.14(+0.29%)
Jul 03, 2012	47.37	47.92	47.37	47.71	1,042,836	+0.41(+0.87%)
Jul 02, 2012	46.90	47.34	46.79	47.30	1,901,129	+0.47(+1.01%)
Jun 29, 2012	46.01	46.83	46.01	46.83	3,786,135	+0.91(+1.98%)
Jun 28, 2012	45.39	45.91	44.96	45.91	2,772,758	+0.56(+1.24%)
Jun 27, 2012	45.40	45.66	45.10	45.35	11,813,799	-0.08(-0.18%)
Jun 26, 2012	45.09	45.71	45.09	45.43	2,527,613	-0.26(-0.56%)
Jun 25, 2012	45.82	45.90	45.33	45.69	1,637,234	-0.31(-0.66%)
Jun 22, 2012	46.16	46.38	45.97	46.00	1,923,388	-0.16(-0.35%)
Jun 21, 2012	46.78	46.78	46.15	46.16	1,496,571	-0.45(-0.96%)
Jun 20, 2012	46.97	47.17	46.29	46.61	1,367,204	-0.37(-0.80%)
Jun 19, 2012	46.79	47.09	46.38	46.98	2,230,259	+0.52(+1.11%)
Jun 18, 2012	46.15	46.88	45.98	46.46	1,281,972	+0.28(+0.61%)
Jun 15, 2012	45.65	46.19	45.45	46.18	2,219,576	+0.57(+1.26%)
Jun 14, 2012	44.84	45.73	44.66	45.61	1,737,070	+0.77(+1.72%)
Jun 13, 2012	44.16	45.09	43.92	44.84	2,084,254	+0.60(+1.35%)
Jun 12, 2012	43.85	44.24	43.47	44.24	1,578,806	+0.61(+1.39%)
Jun 11, 2012	45.00	45.00	43.58	43.63	1,231,005	-0.97(-2.17%)
Jun 08, 2012	43.86	44.60	43.69	44.60	917,477	+0.85(+1.95%)
Jun 07, 2012	44.59	44.70	43.66	43.75	1,405,050	-0.63(-1.42%)
Jun 06, 2012	43.96	44.38	43.34	44.38	1,655,972	+1.03(+2.38%)
Jun 05, 2012	42.61	43.54	42.37	43.35	1,062,938	+0.66(+1.55%)
Jun 04, 2012	42.88	43.00	42.28	42.69	1,227,414	-0.27(-0.63%)
Jun 01, 2012	42.73	43.19	42.69	42.96	1,715,990	-0.73(-1.68%)
May 31, 2012	43.43	43.92	42.79	43.69	2,076,981	+0.46(+1.07%)
May 30, 2012	44.01	44.03	43.20	43.23	2,576,106	-1.19(-2.67%)
May 29, 2012	43.95	44.52	43.82	44.42	1,507,321	+0.54(+1.22%)
May 25, 2012	44.03	44.24	43.43	43.88	635,466	-0.10(-0.22%)
May 24, 2012	43.60	44.08	43.50	43.98	881,875	+0.19(+0.42%)
May 23, 2012	43.14	43.80	42.85	43.79	1,638,316	+0.58(+1.34%)
May 22, 2012	43.22	43.36	42.87	43.21	2,019,010	+0.14(+0.33%)
May 21, 2012	41.88	43.22	41.88	43.07	1,998,033	+0.79(+1.87%)
May 18, 2012	42.91	43.29	42.21	42.28	1,878,389	-0.54(-1.27%)
May 17, 2012	44.47	44.58	42.74	42.82	2,586,489	-1.74(-3.91%)
May 16, 2012	45.23	45.35	44.56	44.56	2,346,857	-0.42(-0.93%)
May 15, 2012	44.89	45.41	44.72	44.98	1,666,045	+0.21(+0.47%)
May 14, 2012	45.06	45.44	44.77	44.77	1,559,618	-0.51(-1.12%)
May 11, 2012	45.04	45.37	44.85	45.28	1,787,644	+0.17(+0.38%)
May 10, 2012	45.69	45.85	45.06	45.11	1,859,589	-0.27(-0.59%)
May 09, 2012	45.45	45.76	45.19	45.37	2,066,299	-0.28(-0.61%)
May 08, 2012	45.48	45.80	45.25	45.65	1,607,757	+0.07(+0.15%)
May 07, 2012	45.40	45.66	45.28	45.58	1,602,812	-0.06(-0.12%)
May 04, 2012	46.03	46.20	45.62	45.64	1,237,389	-0.55(-1.19%)
May 03, 2012	46.70	46.89	46.19	46.19	1,456,995	-0.52(-1.11%)
May 02, 2012	46.34	46.80	46.16	46.71	976,376	+0.11(+0.23%)

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.