Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	40.44	40.69	40.28	40.38	6,084,941	-0.06(-0.15%)
Jul 30, 2012	40.31	40.72	40.18	40.44	5,154,024	+0.23(+0.56%)
Jul 27, 2012	39.23	40.50	39.07	40.22	6,230,331	+0.64(+1.60%)
Jul 26, 2012	39.24	39.75	39.06	39.58	4,582,249	+0.93(+2.40%)
Jul 25, 2012	38.98	39.02	38.16	38.65	4,187,363	-0.20(-0.51%)
Jul 24, 2012	39.75	39.92	38.50	38.85	4,269,175	-1.00(-2.52%)
Jul 23, 2012	39.32	40.01	38.93	39.86	4,487,630	-0.44(-1.09%)
Jul 20, 2012	40.01	40.34	39.72	40.29	4,065,137	+0.03(+0.07%)
Jul 19, 2012	40.30	40.53	40.16	40.27	5,476,327	+0.15(+0.37%)
Jul 18, 2012	39.55	40.39	39.45	40.12	5,086,298	+0.41(+1.03%)
Jul 17, 2012	38.52	39.78	38.08	39.71	5,969,111	+1.28(+3.32%)
Jul 16, 2012	37.77	38.66	37.40	38.43	4,987,238	+0.59(+1.55%)
Jul 13, 2012	37.47	38.00	37.47	37.84	4,910,453	+0.51(+1.37%)
Jul 12, 2012	37.71	37.85	37.27	37.33	5,460,057	-0.81(-2.11%)
Jul 11, 2012	37.96	38.46	37.68	38.13	4,220,041	+0.31(+0.83%)
Jul 10, 2012	38.92	38.98	37.61	37.82	3,863,531	-0.94(-2.41%)
Jul 09, 2012	39.01	39.10	38.55	38.76	3,403,058	-0.35(-0.89%)
Jul 06, 2012	39.04	39.34	38.70	39.10	3,278,976	-0.51(-1.28%)
Jul 05, 2012	39.86	40.06	39.32	39.61	4,419,907	-0.33(-0.84%)
Jul 03, 2012	39.38	40.09	39.24	39.94	4,636,364	+0.92(+2.36%)
Jul 02, 2012	39.20	39.97	38.88	39.02	5,021,966	-0.59(-1.48%)
Jun 29, 2012	39.73	39.77	39.09	39.61	6,164,089	+0.79(+2.02%)
Jun 28, 2012	38.06	38.89	37.93	38.82	4,921,228	+0.44(+1.14%)
Jun 27, 2012	37.64	38.50	37.64	38.39	6,521,779	+1.11(+2.97%)
Jun 26, 2012	36.98	37.46	36.89	37.28	5,100,461	+0.18(+0.48%)
Jun 25, 2012	37.43	37.65	37.01	37.10	7,097,553	-0.81(-2.13%)
Jun 22, 2012	37.65	38.16	37.14	37.91	8,133,652	+0.42(+1.11%)
Jun 21, 2012	38.83	38.90	37.45	37.49	9,960,240	-1.43(-3.67%)
Jun 20, 2012	39.64	39.69	38.70	38.92	6,413,006	-0.57(-1.45%)
Jun 19, 2012	39.06	39.59	38.76	39.49	7,105,300	+0.65(+1.67%)
Jun 18, 2012	38.99	39.10	38.56	38.84	6,486,607	-0.33(-0.84%)
Jun 15, 2012	38.83	39.22	38.37	39.17	7,412,457	+0.44(+1.15%)
Jun 14, 2012	38.59	39.02	38.32	38.73	6,205,800	+0.25(+0.64%)
Jun 13, 2012	39.05	39.23	38.27	38.48	8,204,157	-0.69(-1.76%)
Jun 12, 2012	39.21	39.50	38.82	39.17	5,849,518	+0.20(+0.51%)
Jun 11, 2012	40.42	40.61	38.93	38.98	5,690,167	-0.99(-2.47%)
Jun 08, 2012	40.08	40.34	39.66	39.96	4,917,173	-0.40(-0.99%)
Jun 07, 2012	41.45	41.81	40.28	40.36	5,225,319	-0.54(-1.31%)
Jun 06, 2012	40.59	41.11	40.39	40.90	6,714,505	+0.69(+1.73%)
Jun 05, 2012	39.57	40.34	39.43	40.21	4,178,387	+0.48(+1.22%)
Jun 04, 2012	39.49	39.89	38.89	39.72	5,379,523	+0.25(+0.64%)
Jun 01, 2012	39.78	39.90	39.17	39.47	7,227,760	-1.04(-2.57%)
May 31, 2012	40.66	40.84	39.91	40.51	6,899,287	-0.16(-0.39%)
May 30, 2012	41.08	41.11	40.42	40.67	5,182,131	-0.95(-2.29%)
May 29, 2012	41.30	42.07	41.17	41.62	4,252,638	+0.77(+1.88%)
May 25, 2012	40.99	41.39	40.72	40.85	6,606,701	-0.28(-0.68%)
May 24, 2012	41.88	41.88	40.63	41.13	7,186,772	-0.50(-1.19%)
May 23, 2012	41.35	41.73	40.64	41.63	9,122,270	-0.31(-0.75%)
May 22, 2012	42.60	43.16	41.62	41.94	7,160,958	-0.86(-2.02%)
May 21, 2012	41.92	42.83	41.75	42.81	3,861,612	+0.99(+2.38%)
May 18, 2012	42.09	42.43	41.57	41.81	6,296,318	+0.03(+0.08%)
May 17, 2012	41.98	42.48	41.64	41.78	5,434,313	-0.21(-0.50%)
May 16, 2012	42.74	43.37	41.89	41.99	4,745,949	-0.45(-1.06%)
May 15, 2012	43.39	43.69	42.26	42.44	5,734,970	-0.97(-2.23%)
May 14, 2012	43.30	43.93	43.22	43.41	5,564,076	-0.48(-1.10%)
May 11, 2012	43.56	44.28	43.39	43.89	5,780,683	-0.08(-0.19%)
May 10, 2012	43.98	44.67	43.70	43.97	5,260,856	+0.39(+0.89%)
May 09, 2012	43.28	43.96	42.56	43.58	7,105,460	-0.33(-0.74%)
May 08, 2012	43.47	43.99	42.72	43.91	7,489,682	+0.11(+0.25%)
May 07, 2012	44.01	44.11	43.09	43.80	5,665,667	-0.46(-1.05%)
May 04, 2012	44.87	44.92	43.73	44.26	8,952,889	-0.98(-2.17%)
May 03, 2012	46.35	46.56	45.03	45.24	7,187,838	-1.08(-2.34%)
May 02, 2012	46.14	47.31	45.97	46.33	9,270,584	-1.76(-3.67%)

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.