Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	49.12	52.20	49.05	49.33	34,410,548	-11.25(-18.57%)
Jul 30, 2012	62.10	62.48	60.19	60.58	4,686,145	-1.52(-2.45%)
Jul 27, 2012	60.29	62.42	60.01	62.10	4,753,770	+2.38(+3.99%)
Jul 26, 2012	59.77	60.66	58.44	59.72	4,764,652	+2.37(+4.13%)
Jul 25, 2012	57.33	58.00	57.06	57.35	2,583,307	+0.33(+0.58%)
Jul 24, 2012	58.18	58.30	56.45	57.02	2,910,972	-0.98(-1.69%)
Jul 23, 2012	57.29	58.19	56.75	58.00	2,574,337	-0.84(-1.43%)
Jul 20, 2012	60.56	60.56	58.71	58.84	4,446,745	-2.18(-3.57%)
Jul 19, 2012	58.45	61.46	58.36	61.02	5,080,567	+3.03(+5.23%)
Jul 18, 2012	56.25	58.73	56.25	57.99	3,254,657	+1.56(+2.76%)
Jul 17, 2012	56.63	57.27	55.55	56.43	2,324,526	+0.10(+0.18%)
Jul 16, 2012	56.92	56.92	55.74	56.33	2,759,780	-0.85(-1.49%)
Jul 13, 2012	55.35	57.37	55.35	57.18	3,111,145	+1.88(+3.40%)
Jul 12, 2012	55.27	56.02	53.26	55.30	5,464,698	-0.54(-0.97%)
Jul 11, 2012	56.16	56.37	55.03	55.84	5,361,404	-1.08(-1.90%)
Jul 10, 2012	58.15	58.86	56.61	56.92	3,066,726	-0.77(-1.33%)
Jul 09, 2012	58.69	59.02	57.20	57.69	3,201,171	+0.13(+0.23%)
Jul 06, 2012	59.07	59.25	57.17	57.56	3,632,041	-2.13(-3.57%)
Jul 05, 2012	58.36	60.12	58.35	59.69	4,666,027	+1.34(+2.30%)
Jul 03, 2012	59.15	59.21	57.78	58.35	2,079,132	-0.22(-0.38%)
Jul 02, 2012	58.48	59.31	58.35	58.57	3,754,524	+0.09(+0.15%)
Jun 29, 2012	57.08	58.96	56.75	58.48	4,762,651	+2.36(+4.21%)
Jun 28, 2012	57.33	57.80	55.18	56.12	5,109,459	-1.53(-2.65%)
Jun 27, 2012	57.87	58.35	57.25	57.65	3,633,534	+0.01(+0.02%)
Jun 26, 2012	57.93	58.35	56.67	57.64	3,772,388	-0.10(-0.17%)
Jun 25, 2012	59.05	59.12	57.19	57.74	3,495,974	-2.05(-3.43%)
Jun 22, 2012	60.38	60.38	58.93	59.79	3,068,697	-0.06(-0.10%)
Jun 21, 2012	61.82	61.88	59.67	59.85	3,843,486	-1.85(-3.00%)
Jun 20, 2012	61.94	62.26	61.09	61.70	3,498,903	-0.12(-0.19%)
Jun 19, 2012	61.15	62.72	61.15	61.82	3,950,160	+1.10(+1.81%)
Jun 18, 2012	61.04	61.36	59.91	60.72	4,502,042	-0.49(-0.80%)
Jun 15, 2012	60.17	61.28	59.67	61.21	4,267,266	+1.28(+2.14%)
Jun 14, 2012	60.46	61.00	59.34	59.93	3,721,582	-0.22(-0.37%)
Jun 13, 2012	61.66	61.78	59.87	60.15	3,404,901	-1.83(-2.95%)
Jun 12, 2012	62.36	63.31	60.87	61.98	4,642,828	+0.16(+0.26%)
Jun 11, 2012	64.61	64.63	61.71	61.82	3,417,209	-2.18(-3.41%)
Jun 08, 2012	61.75	64.02	61.67	64.00	4,023,576	+1.93(+3.11%)
Jun 07, 2012	63.40	63.52	59.81	62.07	11,576,078	-0.77(-1.23%)
Jun 06, 2012	64.83	64.83	62.39	62.84	5,462,357	-1.11(-1.74%)
Jun 05, 2012	64.06	64.88	62.80	63.95	4,593,163	-0.11(-0.17%)
Jun 04, 2012	63.22	64.13	62.50	64.06	4,273,045	+0.93(+1.47%)
Jun 01, 2012	65.95	66.24	62.74	63.13	6,393,051	-4.32(-6.40%)
May 31, 2012	68.28	68.49	66.66	67.45	2,748,956	-1.15(-1.68%)
May 30, 2012	69.37	69.44	67.95	68.60	3,734,611	-1.51(-2.15%)
May 29, 2012	69.69	70.18	69.16	70.11	2,711,313	+1.20(+1.74%)
May 25, 2012	68.55	69.52	68.43	68.91	1,802,480	-0.36(-0.52%)
May 24, 2012	68.64	69.99	68.36	69.27	3,607,928	+0.22(+0.32%)
May 23, 2012	67.75	69.13	66.82	69.05	4,039,476	+0.60(+0.88%)
May 22, 2012	68.25	69.82	68.05	68.45	3,826,276	+0.56(+0.82%)
May 21, 2012	66.00	67.97	66.00	67.89	2,896,402	+2.00(+3.04%)
May 18, 2012	65.80	67.27	65.56	65.89	3,833,043	+0.63(+0.97%)
May 17, 2012	67.61	67.78	65.16	65.26	3,789,787	-2.26(-3.35%)
May 16, 2012	67.96	68.60	66.99	67.52	3,104,589	+0.78(+1.17%)
May 15, 2012	67.01	68.10	66.63	66.74	2,400,476	-0.41(-0.61%)
May 14, 2012	67.40	67.99	66.73	67.15	3,328,537	-1.16(-1.70%)
May 11, 2012	68.12	69.13	68.05	68.31	2,103,602	-0.39(-0.57%)
May 10, 2012	70.16	70.35	68.35	68.70	2,666,374	-0.88(-1.26%)
May 09, 2012	69.76	70.10	68.41	69.58	2,826,177	-1.22(-1.72%)
May 08, 2012	71.32	71.32	67.99	70.80	4,059,277	-1.26(-1.75%)
May 07, 2012	72.53	73.10	71.91	72.06	1,672,394	-0.47(-0.65%)
May 04, 2012	73.76	74.53	72.49	72.53	2,210,921	-1.72(-2.32%)
May 03, 2012	75.13	75.87	73.86	74.25	2,112,861	-0.85(-1.13%)
May 02, 2012	73.23	75.25	72.87	75.10	1,997,116	+1.53(+2.08%)

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.