Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	39.59	39.94	39.47	39.50	1,360,385	-0.30(-0.75%)
Jul 30, 2012	39.77	40.11	39.67	39.80	1,567,026	-0.07(-0.19%)
Jul 27, 2012	39.41	40.11	39.41	39.88	2,321,434	+0.83(+2.12%)
Jul 26, 2012	39.55	40.03	38.73	39.05	2,871,727	+0.01(+0.02%)
Jul 25, 2012	40.37	40.51	37.98	39.04	8,773,069	-3.00(-7.15%)
Jul 24, 2012	42.07	42.29	41.57	42.04	1,893,370	-0.25(-0.58%)
Jul 23, 2012	41.84	42.37	41.48	42.29	1,807,157	-0.28(-0.67%)
Jul 20, 2012	44.47	44.47	42.50	42.58	2,818,560	-1.92(-4.32%)
Jul 19, 2012	44.39	44.71	44.14	44.50	1,145,428	+0.22(+0.49%)
Jul 18, 2012	43.25	44.44	43.23	44.28	1,785,339	+0.96(+2.23%)
Jul 17, 2012	43.32	43.35	42.48	43.32	2,081,753	-0.73(-1.65%)
Jul 16, 2012	44.98	45.06	43.99	44.04	1,416,678	-1.03(-2.29%)
Jul 13, 2012	44.18	45.21	44.18	45.07	2,094,037	+1.01(+2.29%)
Jul 12, 2012	44.23	44.42	43.73	44.06	1,181,464	-0.49(-1.09%)
Jul 11, 2012	44.74	45.01	44.09	44.55	1,192,158	-0.23(-0.52%)
Jul 10, 2012	45.41	45.55	44.63	44.78	1,374,875	-0.25(-0.55%)
Jul 09, 2012	45.19	45.67	44.99	45.03	1,268,528	-0.20(-0.45%)
Jul 06, 2012	45.72	46.03	44.92	45.23	1,256,079	-0.70(-1.51%)
Jul 05, 2012	46.32	46.32	45.74	45.92	1,583,293	-0.31(-0.68%)
Jul 03, 2012	45.98	46.31	45.11	46.24	2,199,813	+0.75(+1.66%)
Jul 02, 2012	43.94	45.78	43.36	45.48	3,814,467	+1.73(+3.96%)
Jun 29, 2012	43.01	43.82	42.93	43.75	1,309,760	+1.40(+3.30%)
Jun 28, 2012	42.16	42.52	41.87	42.35	1,381,424	-0.13(-0.32%)
Jun 27, 2012	42.22	42.58	42.04	42.49	1,279,283	+0.43(+1.03%)
Jun 26, 2012	42.26	42.34	41.37	42.05	1,826,733	-0.06(-0.14%)
Jun 25, 2012	42.46	42.64	41.87	42.11	1,368,550	-0.77(-1.80%)
Jun 22, 2012	43.03	43.12	42.39	42.88	1,647,947	-0.34(-0.80%)
Jun 21, 2012	44.46	44.58	43.21	43.23	1,387,768	-1.11(-2.50%)
Jun 20, 2012	44.80	44.80	43.88	44.33	1,070,390	-0.37(-0.84%)
Jun 19, 2012	44.10	44.84	44.06	44.71	1,366,778	+0.60(+1.36%)
Jun 18, 2012	43.52	44.31	43.44	44.11	1,217,547	+0.34(+0.77%)
Jun 15, 2012	43.52	43.82	43.31	43.77	1,598,801	+0.40(+0.93%)
Jun 14, 2012	43.03	43.53	42.73	43.37	1,525,814	+0.55(+1.27%)
Jun 13, 2012	43.21	43.71	42.76	42.82	1,438,276	-0.47(-1.09%)
Jun 12, 2012	43.05	43.33	42.71	43.29	1,133,633	+0.35(+0.82%)
Jun 11, 2012	43.61	43.78	42.87	42.94	877,607	-0.35(-0.81%)
Jun 08, 2012	42.76	43.40	42.68	43.29	1,506,809	+0.26(+0.61%)
Jun 07, 2012	43.86	44.29	42.97	43.03	1,614,630	-0.35(-0.81%)
Jun 06, 2012	42.63	43.47	42.51	43.38	1,739,593	+1.06(+2.51%)
Jun 05, 2012	42.16	42.62	41.77	42.32	2,199,451	-0.05(-0.12%)
Jun 04, 2012	42.14	42.68	41.78	42.37	3,950,346	-0.15(-0.35%)
Jun 01, 2012	42.76	43.47	42.47	42.52	3,387,005	-1.02(-2.35%)
May 31, 2012	43.71	43.97	42.83	43.55	2,897,412	-0.61(-1.39%)
May 30, 2012	44.89	44.90	44.16	44.16	1,852,106	-1.02(-2.25%)
May 29, 2012	44.73	45.47	44.58	45.18	1,589,783	+0.80(+1.81%)
May 25, 2012	44.56	44.65	44.08	44.37	1,760,460	-0.10(-0.22%)
May 24, 2012	44.86	44.99	44.14	44.47	1,666,833	-0.37(-0.83%)
May 23, 2012	44.17	45.00	43.91	44.84	2,013,644	+0.35(+0.79%)
May 22, 2012	44.63	44.88	44.20	44.49	1,406,828	+0.05(+0.12%)
May 21, 2012	43.87	44.52	43.68	44.44	2,070,134	+0.67(+1.53%)
May 18, 2012	44.60	44.72	43.68	43.77	2,046,020	-0.56(-1.27%)
May 17, 2012	45.01	45.29	44.34	44.34	1,620,797	-0.73(-1.62%)
May 16, 2012	45.50	45.69	45.04	45.07	1,608,849	-0.11(-0.25%)
May 15, 2012	45.12	45.51	44.75	45.18	1,401,285	+0.24(+0.53%)
May 14, 2012	44.79	45.18	44.68	44.94	1,121,401	-0.27(-0.59%)
May 11, 2012	44.92	45.44	44.82	45.21	1,112,594	+0.22(+0.48%)
May 10, 2012	45.31	45.62	44.78	44.99	1,078,229	-0.11(-0.25%)
May 09, 2012	45.13	45.32	44.60	45.10	1,830,362	-0.48(-1.06%)
May 08, 2012	45.01	45.67	44.78	45.59	2,096,113	+0.34(+0.76%)
May 07, 2012	45.06	45.54	44.79	45.24	1,430,204	+0.18(+0.40%)
May 04, 2012	45.56	45.56	44.78	45.07	1,885,757	-0.59(-1.30%)
May 03, 2012	46.30	46.30	45.55	45.66	3,020,795	-0.65(-1.41%)
May 02, 2012	45.32	46.58	44.98	46.31	5,491,005	+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.