Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	53.22	53.66	52.37	52.55	9,247,837	-0.94(-1.76%)
Jul 30, 2012	53.70	53.73	53.16	53.50	8,729,863	-0.31(-0.58%)
Jul 27, 2012	52.93	54.18	52.50	53.81	12,929,676	+1.22(+2.31%)
Jul 26, 2012	51.63	52.86	51.14	52.59	13,628,184	+2.26(+4.48%)
Jul 25, 2012	50.31	50.78	49.75	50.33	8,764,556	+0.23(+0.46%)
Jul 24, 2012	51.25	51.37	49.44	50.10	11,057,747	-1.19(-2.31%)
Jul 23, 2012	50.42	51.47	49.79	51.29	10,925,612	+0.16(+0.32%)
Jul 20, 2012	51.56	51.95	50.74	51.13	16,756,901	+0.51(+1.01%)
Jul 19, 2012	50.79	51.17	50.35	50.62	12,136,926	-0.09(-0.17%)
Jul 18, 2012	49.74	51.02	49.60	50.71	9,493,841	+0.72(+1.43%)
Jul 17, 2012	49.37	50.11	48.73	49.99	11,898,148	+1.10(+2.25%)
Jul 16, 2012	48.87	49.26	48.33	48.89	7,693,059	-0.31(-0.63%)
Jul 13, 2012	48.26	49.36	48.25	49.20	6,857,028	+0.98(+2.03%)
Jul 12, 2012	47.80	48.48	47.34	48.22	7,883,379	-0.20(-0.41%)
Jul 11, 2012	48.07	48.78	47.86	48.42	9,432,700	+0.51(+1.06%)
Jul 10, 2012	48.71	48.94	47.57	47.91	10,817,673	-0.63(-1.29%)
Jul 09, 2012	47.81	48.89	47.56	48.54	7,590,182	+0.48(+1.00%)
Jul 06, 2012	48.00	48.75	47.62	48.06	9,128,105	-0.69(-1.41%)
Jul 05, 2012	49.45	49.51	48.56	48.75	6,953,628	-0.91(-1.84%)
Jul 03, 2012	48.54	49.69	48.36	49.66	7,302,071	+1.77(+3.70%)
Jul 02, 2012	47.87	48.68	47.55	47.89	9,378,101	+0.02(+0.05%)
Jun 29, 2012	47.51	48.29	47.21	47.87	13,784,197	+1.61(+3.49%)
Jun 28, 2012	45.34	46.37	45.14	46.25	11,875,250	+0.92(+2.03%)
Jun 27, 2012	44.32	45.58	44.26	45.33	12,320,155	+1.33(+3.02%)
Jun 26, 2012	44.37	44.58	43.60	44.01	13,899,952	-0.29(-0.65%)
Jun 25, 2012	44.80	44.93	44.01	44.29	14,054,054	-1.11(-2.44%)
Jun 22, 2012	46.34	46.51	45.13	45.40	16,445,744	-0.74(-1.60%)
Jun 21, 2012	48.08	48.28	46.04	46.14	12,827,808	-2.20(-4.55%)
Jun 20, 2012	49.29	49.58	47.94	48.33	12,630,507	-1.19(-2.40%)
Jun 19, 2012	49.49	49.92	49.12	49.52	7,142,574	+0.45(+0.92%)
Jun 18, 2012	48.30	49.19	48.22	49.07	9,013,973	+0.06(+0.12%)
Jun 15, 2012	48.78	49.24	48.31	49.01	12,968,586	+0.80(+1.65%)
Jun 14, 2012	47.29	48.37	47.08	48.22	8,062,178	+1.05(+2.24%)
Jun 13, 2012	47.55	48.35	46.82	47.16	9,198,841	-0.72(-1.51%)
Jun 12, 2012	47.54	48.04	47.04	47.88	8,539,131	+0.63(+1.34%)
Jun 11, 2012	48.30	48.47	47.14	47.25	10,500,866	-0.35(-0.73%)
Jun 08, 2012	47.16	47.72	46.34	47.60	9,164,526	+0.08(+0.17%)
Jun 07, 2012	48.50	49.04	47.27	47.52	11,077,462	-0.12(-0.25%)
Jun 06, 2012	46.60	47.75	46.41	47.63	16,498,060	+1.73(+3.78%)
Jun 05, 2012	45.66	46.67	45.38	45.90	9,616,963	+0.02(+0.05%)
Jun 04, 2012	45.80	45.94	44.80	45.88	16,278,450	+0.10(+0.23%)
Jun 01, 2012	45.45	46.24	44.91	45.78	16,585,319	-0.87(-1.87%)
May 31, 2012	47.06	47.21	45.16	46.65	20,406,008	-0.69(-1.45%)
May 30, 2012	48.73	48.73	47.05	47.33	13,277,595	-2.05(-4.16%)
May 29, 2012	48.52	50.04	48.49	49.39	9,577,913	+1.34(+2.80%)
May 25, 2012	48.12	48.72	47.82	48.04	8,411,040	-0.32(-0.67%)
May 24, 2012	49.64	49.69	47.82	48.36	12,046,941	-0.98(-1.98%)
May 23, 2012	48.20	49.40	47.66	49.34	9,412,287	+0.57(+1.17%)
May 22, 2012	49.26	49.77	48.36	48.77	11,126,859	-0.26(-0.54%)
May 21, 2012	47.61	49.11	47.16	49.03	10,499,867	+1.98(+4.21%)
May 18, 2012	47.67	48.33	46.92	47.05	12,644,474	-0.51(-1.07%)
May 17, 2012	47.40	48.22	47.12	47.56	12,626,996	-0.04(-0.09%)
May 16, 2012	48.30	49.21	47.15	47.60	13,696,529	-0.52(-1.08%)
May 15, 2012	49.49	49.66	47.95	48.12	10,525,489	-1.27(-2.57%)
May 14, 2012	49.81	49.81	49.10	49.39	9,341,504	-1.14(-2.25%)
May 11, 2012	50.56	51.52	50.43	50.53	7,039,509	-0.47(-0.92%)
May 10, 2012	51.78	52.28	50.82	51.00	7,930,549	-0.15(-0.29%)
May 09, 2012	50.85	51.85	50.49	51.15	9,927,561	-0.55(-1.07%)
May 08, 2012	51.35	51.85	50.22	51.70	11,601,255	-0.15(-0.30%)
May 07, 2012	51.27	52.22	50.94	51.85	7,599,350	+0.47(+0.91%)
May 04, 2012	52.80	52.80	51.01	51.38	13,115,311	-1.95(-3.65%)
May 03, 2012	54.50	54.56	53.01	53.33	9,235,858	-1.15(-2.10%)
May 02, 2012	54.69	54.85	54.23	54.48	8,348,842	-0.71(-1.28%)

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.