Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	42.58	43.30	42.55	42.93	16,957,604	+0.38(+0.90%)
Jul 30, 2012	42.61	43.06	42.41	42.55	11,033,232	-0.14(-0.32%)
Jul 27, 2012	42.31	42.82	41.94	42.69	16,757,478	+0.81(+1.94%)
Jul 26, 2012	41.75	42.28	41.53	41.87	15,133,043	+0.67(+1.62%)
Jul 25, 2012	40.78	41.51	40.57	41.20	15,278,108	+0.36(+0.87%)
Jul 24, 2012	41.31	41.35	40.50	40.85	12,186,377	-0.38(-0.93%)
Jul 23, 2012	40.66	41.48	40.33	41.23	16,675,738	-0.26(-0.62%)
Jul 20, 2012	41.86	42.15	41.46	41.49	17,554,288	-0.54(-1.29%)
Jul 19, 2012	42.33	42.36	41.35	42.03	36,198,556	+1.72(+4.26%)
Jul 18, 2012	39.25	40.74	39.24	40.32	30,215,362	+1.14(+2.92%)
Jul 17, 2012	39.28	39.80	38.19	39.18	22,149,428	+0.07(+0.18%)
Jul 16, 2012	39.75	39.80	38.82	39.10	16,138,695	-0.45(-1.13%)
Jul 13, 2012	38.59	39.70	38.57	39.55	14,075,881	+0.90(+2.33%)
Jul 12, 2012	38.73	39.12	38.20	38.65	16,244,400	-0.46(-1.18%)
Jul 11, 2012	39.54	39.67	38.57	39.11	20,384,202	-0.58(-1.45%)
Jul 10, 2012	39.92	40.18	39.42	39.69	14,002,128	-0.11(-0.27%)
Jul 09, 2012	39.84	40.28	39.51	39.79	10,851,059	+0.01(+0.02%)
Jul 06, 2012	40.19	40.45	39.44	39.79	11,836,388	-0.68(-1.67%)
Jul 05, 2012	40.48	40.77	40.12	40.46	14,380,516	-0.01(-0.02%)
Jul 03, 2012	40.23	40.68	40.10	40.47	10,535,592	+0.43(+1.07%)
Jul 02, 2012	40.03	40.18	39.47	40.04	13,754,885	-0.01(-0.03%)
Jun 29, 2012	40.07	40.25	39.18	40.05	18,834,290	+0.99(+2.54%)
Jun 28, 2012	39.26	39.71	38.68	39.06	18,525,412	-0.44(-1.11%)
Jun 27, 2012	38.77	39.88	38.73	39.50	16,607,353	+0.71(+1.84%)
Jun 26, 2012	38.68	39.20	38.42	38.79	19,575,866	+0.26(+0.68%)
Jun 25, 2012	39.66	39.83	38.45	38.52	26,275,522	-1.50(-3.75%)
Jun 22, 2012	39.76	40.24	39.66	40.02	18,280,638	+0.37(+0.93%)
Jun 21, 2012	41.12	41.25	39.59	39.66	21,203,130	-1.35(-3.28%)
Jun 20, 2012	41.13	41.49	40.76	41.00	18,651,862	-0.01(-0.04%)
Jun 19, 2012	40.84	41.23	40.77	41.02	13,945,320	+0.18(+0.44%)
Jun 18, 2012	40.37	41.22	40.14	40.84	17,777,626	+0.19(+0.48%)
Jun 15, 2012	40.56	41.12	40.01	40.64	43,053,608	-0.21(-0.51%)
Jun 14, 2012	42.35	42.36	40.29	40.85	37,863,676	-1.55(-3.65%)
Jun 13, 2012	42.69	42.93	42.20	42.40	10,466,669	-0.33(-0.77%)
Jun 12, 2012	41.69	42.76	41.43	42.73	20,799,336	+1.16(+2.79%)
Jun 11, 2012	42.42	42.65	41.48	41.57	17,354,754	-0.70(-1.65%)
Jun 08, 2012	41.67	42.38	41.39	42.27	12,318,895	+0.55(+1.31%)
Jun 07, 2012	42.54	42.80	41.60	41.72	12,729,294	-0.29(-0.69%)
Jun 06, 2012	41.29	42.12	41.18	42.01	18,010,870	+0.88(+2.14%)
Jun 05, 2012	39.95	41.22	39.89	41.13	16,306,989	+0.96(+2.38%)
Jun 04, 2012	39.65	40.23	39.51	40.18	17,091,428	+0.53(+1.32%)
Jun 01, 2012	40.26	40.58	39.46	39.65	24,320,266	-1.58(-3.82%)
May 31, 2012	41.21	41.51	40.50	41.23	18,643,108	-0.10(-0.24%)
May 30, 2012	41.35	41.73	40.91	41.33	15,376,277	-0.50(-1.19%)
May 29, 2012	41.47	42.08	41.26	41.82	15,317,733	+0.77(+1.87%)
May 25, 2012	40.97	41.35	40.83	41.06	11,203,192	+0.12(+0.30%)
May 24, 2012	41.84	42.03	40.58	40.93	18,774,310	-0.71(-1.70%)
May 23, 2012	41.19	41.84	40.89	41.64	21,348,618	+0.15(+0.36%)
May 22, 2012	41.12	41.76	41.08	41.49	22,357,968	+0.51(+1.24%)
May 21, 2012	40.00	41.24	40.00	40.98	28,371,656	+0.89(+2.21%)
May 18, 2012	41.16	41.76	39.91	40.10	28,112,478	-0.85(-2.06%)
May 17, 2012	42.45	42.52	40.50	40.94	33,546,474	-1.40(-3.30%)
May 16, 2012	44.17	44.36	42.31	42.34	29,382,402	-1.67(-3.79%)
May 15, 2012	44.09	44.77	43.89	44.01	14,769,826	-0.01(-0.03%)
May 14, 2012	43.81	44.50	43.67	44.02	10,544,877	-0.29(-0.65%)
May 11, 2012	44.44	45.17	44.10	44.31	12,991,678	-0.44(-0.99%)
May 10, 2012	44.83	44.98	44.57	44.75	11,591,390	+0.34(+0.76%)
May 09, 2012	44.37	45.05	44.27	44.42	17,116,406	-0.47(-1.05%)
May 08, 2012	44.21	44.99	43.59	44.89	19,672,430	+0.54(+1.21%)
May 07, 2012	43.89	44.63	43.87	44.35	12,283,471	+0.01(+0.02%)
May 04, 2012	45.15	45.17	43.96	44.34	19,631,432	-1.17(-2.58%)
May 03, 2012	46.18	46.36	45.45	45.52	11,247,014	-0.49(-1.07%)
May 02, 2012	45.27	46.06	44.95	46.01	14,484,102	+0.43(+0.94%)

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.