Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	44.22	44.28	43.61	43.65	11,823,275	-0.59(-1.33%)
Jul 30, 2012	44.37	44.54	44.11	44.24	10,008,070	-0.12(-0.27%)
Jul 27, 2012	44.32	44.90	44.14	44.36	18,208,258	+0.20(+0.45%)
Jul 26, 2012	43.58	44.30	43.58	44.16	11,816,524	+1.25(+2.92%)
Jul 25, 2012	42.93	43.21	42.65	42.91	7,918,066	+0.12(+0.29%)
Jul 24, 2012	42.67	42.93	42.36	42.78	10,080,722	+0.16(+0.38%)
Jul 23, 2012	42.44	42.69	42.12	42.62	9,380,530	-0.54(-1.26%)
Jul 20, 2012	43.17	43.48	43.08	43.16	9,549,029	-0.36(-0.82%)
Jul 19, 2012	43.88	44.08	43.29	43.52	10,503,557	-0.32(-0.73%)
Jul 18, 2012	43.65	44.12	43.49	43.84	8,642,493	+0.00(+0.00%)
Jul 17, 2012	43.03	44.35	43.00	43.84	17,909,188	+1.32(+3.11%)
Jul 16, 2012	42.60	42.75	42.36	42.52	6,388,504	-0.29(-0.68%)
Jul 13, 2012	42.11	42.98	42.09	42.81	8,090,756	+0.69(+1.65%)
Jul 12, 2012	42.09	42.46	41.62	42.12	9,310,261	+0.12(+0.30%)
Jul 11, 2012	42.15	42.28	41.73	41.99	7,318,144	-0.08(-0.19%)
Jul 10, 2012	42.79	42.98	41.91	42.07	9,892,065	-0.57(-1.33%)
Jul 09, 2012	42.69	42.80	42.43	42.64	6,300,609	-0.04(-0.08%)
Jul 06, 2012	42.44	42.80	42.37	42.68	6,329,849	-0.06(-0.15%)
Jul 05, 2012	42.89	43.13	42.49	42.74	8,746,832	-0.43(-0.99%)
Jul 03, 2012	43.24	43.31	43.01	43.16	3,445,890	-0.12(-0.27%)
Jul 02, 2012	43.19	43.31	42.85	43.28	8,191,368	+0.20(+0.45%)
Jun 29, 2012	43.10	43.48	42.84	43.08	11,597,819	+0.60(+1.42%)
Jun 28, 2012	42.35	42.50	41.73	42.48	7,513,097	-0.04(-0.10%)
Jun 27, 2012	41.99	42.71	41.96	42.52	6,780,557	+0.51(+1.21%)
Jun 26, 2012	41.65	42.17	41.59	42.02	8,195,410	+0.53(+1.28%)
Jun 25, 2012	41.95	41.96	41.35	41.49	7,587,903	-0.68(-1.62%)
Jun 22, 2012	42.10	42.21	41.67	42.17	21,256,172	+0.06(+0.15%)
Jun 21, 2012	42.46	42.54	41.95	42.11	11,344,437	-0.29(-0.69%)
Jun 20, 2012	42.32	42.61	42.13	42.40	8,178,159	+0.20(+0.46%)
Jun 19, 2012	42.13	42.64	42.00	42.20	9,240,828	+0.36(+0.87%)
Jun 18, 2012	41.72	42.11	41.57	41.84	9,929,801	+0.01(+0.02%)
Jun 15, 2012	42.12	42.13	41.68	41.83	12,606,090	-0.08(-0.19%)
Jun 14, 2012	41.22	42.15	41.05	41.91	14,131,837	+0.84(+2.05%)
Jun 13, 2012	41.09	41.44	40.85	41.07	8,237,310	-0.13(-0.32%)
Jun 12, 2012	40.64	41.23	40.49	41.20	8,717,680	+0.52(+1.27%)
Jun 11, 2012	41.17	41.42	40.62	40.69	8,901,351	-0.39(-0.95%)
Jun 08, 2012	40.60	41.09	40.50	41.08	12,071,299	+0.54(+1.34%)
Jun 07, 2012	40.72	41.06	40.45	40.53	11,525,826	+0.09(+0.22%)
Jun 06, 2012	39.99	40.51	39.98	40.45	10,688,514	+0.61(+1.54%)
Jun 05, 2012	39.54	39.90	39.26	39.83	12,570,047	+0.38(+0.97%)
Jun 04, 2012	39.50	39.70	39.21	39.45	10,672,107	+0.01(+0.02%)
Jun 01, 2012	40.11	40.29	39.39	39.44	16,744,852	-1.16(-2.87%)
May 31, 2012	40.09	40.95	40.03	40.61	16,497,059	+0.45(+1.13%)
May 30, 2012	39.99	40.40	39.85	40.15	12,617,607	-0.25(-0.62%)
May 29, 2012	39.71	40.42	39.62	40.40	11,887,683	+0.87(+2.20%)
May 25, 2012	39.52	39.94	39.42	39.53	9,594,865	+0.05(+0.14%)
May 24, 2012	39.45	39.62	39.10	39.48	11,046,612	+0.20(+0.52%)
May 23, 2012	39.30	39.50	38.92	39.27	9,992,459	-0.16(-0.41%)
May 22, 2012	39.52	39.71	39.20	39.43	7,474,412	+0.00(+0.00%)
May 21, 2012	38.92	39.45	38.65	39.43	9,353,829	+0.52(+1.32%)
May 18, 2012	39.50	39.52	38.75	38.92	11,932,249	-0.46(-1.17%)
May 17, 2012	40.11	40.18	39.35	39.38	9,545,422	-0.67(-1.66%)
May 16, 2012	40.11	40.46	40.03	40.05	9,456,009	+0.06(+0.16%)
May 15, 2012	40.18	40.69	39.90	39.98	11,448,735	-0.14(-0.35%)
May 14, 2012	40.13	40.42	39.96	40.13	9,071,891	-0.35(-0.86%)
May 11, 2012	40.09	40.69	39.98	40.47	11,011,651	+0.25(+0.62%)
May 10, 2012	40.10	40.50	40.02	40.22	15,853,256	+0.23(+0.58%)
May 09, 2012	39.50	40.69	39.45	39.99	24,034,914	+0.64(+1.63%)
May 08, 2012	38.89	39.52	38.28	39.35	22,116,616	+0.43(+1.10%)
May 07, 2012	38.78	39.04	38.47	38.93	13,261,482	+0.79(+2.07%)
May 04, 2012	38.73	38.83	38.06	38.14	8,400,150	-0.78(-2.01%)
May 03, 2012	38.68	39.20	38.63	38.92	10,530,860	+0.24(+0.62%)
May 02, 2012	38.70	38.92	38.47	38.68	9,050,522	-0.22(-0.57%)

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.