Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	39.61	39.96	39.49	39.52	1,359,663	-0.30(-0.75%)
Jul 30, 2012	39.79	40.13	39.69	39.82	1,566,194	-0.07(-0.19%)
Jul 27, 2012	39.43	40.13	39.43	39.90	2,320,201	+0.83(+2.12%)
Jul 26, 2012	39.57	40.06	38.75	39.07	2,870,202	+0.01(+0.02%)
Jul 25, 2012	40.39	40.53	38.00	39.06	8,768,412	-3.01(-7.15%)
Jul 24, 2012	42.10	42.31	41.59	42.07	1,892,365	-0.25(-0.58%)
Jul 23, 2012	41.86	42.40	41.51	42.31	1,806,198	-0.28(-0.67%)
Jul 20, 2012	44.49	44.49	42.52	42.60	2,817,064	-1.92(-4.32%)
Jul 19, 2012	44.42	44.73	44.16	44.52	1,144,820	+0.22(+0.49%)
Jul 18, 2012	43.27	44.46	43.26	44.30	1,784,392	+0.96(+2.23%)
Jul 17, 2012	43.34	43.37	42.50	43.34	2,080,648	-0.73(-1.65%)
Jul 16, 2012	45.00	45.08	44.01	44.06	1,415,926	-1.03(-2.29%)
Jul 13, 2012	44.21	45.23	44.21	45.10	2,092,926	+1.01(+2.29%)
Jul 12, 2012	44.26	44.45	43.75	44.09	1,180,837	-0.49(-1.09%)
Jul 11, 2012	44.76	45.04	44.12	44.57	1,191,525	-0.23(-0.52%)
Jul 10, 2012	45.43	45.57	44.65	44.80	1,374,145	-0.25(-0.55%)
Jul 09, 2012	45.22	45.70	45.01	45.05	1,267,854	-0.20(-0.45%)
Jul 06, 2012	45.75	46.05	44.94	45.25	1,255,412	-0.70(-1.51%)
Jul 05, 2012	46.34	46.34	45.76	45.95	1,582,452	-0.31(-0.68%)
Jul 03, 2012	46.00	46.34	45.13	46.26	2,198,646	+0.76(+1.66%)
Jul 02, 2012	43.96	45.81	43.38	45.51	3,812,442	+1.73(+3.96%)
Jun 29, 2012	43.03	43.84	42.95	43.77	1,309,065	+1.40(+3.30%)
Jun 28, 2012	42.18	42.55	41.90	42.37	1,380,690	-0.13(-0.32%)
Jun 27, 2012	42.24	42.61	42.07	42.51	1,278,604	+0.43(+1.03%)
Jun 26, 2012	42.28	42.37	41.39	42.07	1,825,763	-0.06(-0.14%)
Jun 25, 2012	42.48	42.66	41.89	42.13	1,367,823	-0.77(-1.80%)
Jun 22, 2012	43.05	43.14	42.41	42.90	1,647,072	-0.34(-0.80%)
Jun 21, 2012	44.48	44.60	43.23	43.25	1,387,031	-1.11(-2.50%)
Jun 20, 2012	44.82	44.82	43.91	44.36	1,069,822	-0.37(-0.84%)
Jun 19, 2012	44.12	44.86	44.09	44.73	1,366,053	+0.60(+1.36%)
Jun 18, 2012	43.54	44.34	43.46	44.13	1,216,901	+0.34(+0.77%)
Jun 15, 2012	43.54	43.84	43.33	43.79	1,597,952	+0.40(+0.93%)
Jun 14, 2012	43.05	43.56	42.76	43.39	1,525,004	+0.55(+1.27%)
Jun 13, 2012	43.23	43.73	42.79	42.84	1,437,512	-0.47(-1.09%)
Jun 12, 2012	43.07	43.35	42.73	43.32	1,133,031	+0.35(+0.82%)
Jun 11, 2012	43.64	43.80	42.90	42.96	877,141	-0.35(-0.81%)
Jun 08, 2012	42.78	43.42	42.70	43.32	1,506,009	+0.26(+0.61%)
Jun 07, 2012	43.88	44.32	42.99	43.05	1,613,773	-0.35(-0.81%)
Jun 06, 2012	42.65	43.49	42.53	43.41	1,738,669	+1.06(+2.51%)
Jun 05, 2012	42.18	42.64	41.79	42.34	2,198,283	-0.05(-0.12%)
Jun 04, 2012	42.16	42.70	41.80	42.40	3,948,249	-0.15(-0.35%)
Jun 01, 2012	42.79	43.49	42.49	42.55	3,385,207	-1.02(-2.35%)
May 31, 2012	43.73	44.00	42.85	43.57	2,895,874	-0.61(-1.39%)
May 30, 2012	44.91	44.92	44.18	44.18	1,851,123	-1.02(-2.25%)
May 29, 2012	44.75	45.49	44.61	45.20	1,588,939	+0.80(+1.81%)
May 25, 2012	44.58	44.67	44.11	44.40	1,759,526	-0.10(-0.22%)
May 24, 2012	44.89	45.01	44.16	44.49	1,665,949	-0.37(-0.83%)
May 23, 2012	44.19	45.02	43.94	44.87	2,012,575	+0.35(+0.79%)
May 22, 2012	44.65	44.90	44.22	44.52	1,406,081	+0.05(+0.12%)
May 21, 2012	43.89	44.54	43.70	44.46	2,069,035	+0.67(+1.53%)
May 18, 2012	44.62	44.75	43.70	43.80	2,044,934	-0.57(-1.27%)
May 17, 2012	45.04	45.31	44.36	44.36	1,619,936	-0.73(-1.62%)
May 16, 2012	45.53	45.71	45.06	45.09	1,607,995	-0.11(-0.25%)
May 15, 2012	45.15	45.54	44.78	45.20	1,400,542	+0.24(+0.53%)
May 14, 2012	44.81	45.20	44.70	44.96	1,120,806	-0.27(-0.59%)
May 11, 2012	44.95	45.47	44.84	45.23	1,112,004	+0.22(+0.48%)
May 10, 2012	45.33	45.64	44.81	45.01	1,077,657	-0.11(-0.25%)
May 09, 2012	45.16	45.34	44.63	45.13	1,829,390	-0.48(-1.06%)
May 08, 2012	45.03	45.69	44.80	45.61	2,095,000	+0.34(+0.76%)
May 07, 2012	45.08	45.57	44.81	45.27	1,429,445	+0.18(+0.40%)
May 04, 2012	45.58	45.58	44.81	45.09	1,884,756	-0.60(-1.30%)
May 03, 2012	46.32	46.32	45.57	45.68	3,019,192	-0.65(-1.41%)
May 02, 2012	45.34	46.61	45.01	46.34	5,488,090	+1.12(+2.47%)

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.