Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	49.07	49.32	48.18	48.22	3,614,932	-0.74(-1.52%)
Jul 30, 2012	49.18	49.51	48.86	48.97	3,241,336	-0.22(-0.44%)
Jul 27, 2012	48.63	49.41	48.27	49.18	3,033,116	+0.99(+2.04%)
Jul 26, 2012	47.76	48.28	47.69	48.20	2,784,432	+1.33(+2.83%)
Jul 25, 2012	47.45	47.49	46.77	46.87	2,960,045	-0.22(-0.46%)
Jul 24, 2012	47.76	47.76	46.69	47.09	2,716,247	-0.57(-1.19%)
Jul 23, 2012	47.24	47.85	47.08	47.66	3,204,561	-0.74(-1.54%)
Jul 20, 2012	48.22	48.49	48.22	48.40	2,960,557	-0.24(-0.49%)
Jul 19, 2012	48.94	48.95	48.28	48.64	3,272,934	-0.36(-0.74%)
Jul 18, 2012	49.04	49.55	48.90	49.01	2,326,916	-0.47(-0.96%)
Jul 17, 2012	49.17	49.54	48.62	49.48	4,006,594	+0.61(+1.25%)
Jul 16, 2012	48.02	48.92	47.89	48.87	2,524,397	+0.77(+1.60%)
Jul 13, 2012	47.65	48.28	47.65	48.10	3,052,872	+0.80(+1.69%)
Jul 12, 2012	47.29	47.56	46.76	47.30	4,775,148	-0.60(-1.25%)
Jul 11, 2012	47.63	47.96	47.45	47.90	2,475,492	+0.29(+0.62%)
Jul 10, 2012	48.11	48.25	47.43	47.60	3,453,243	+0.02(+0.05%)
Jul 09, 2012	47.01	47.63	47.01	47.58	2,179,373	+0.40(+0.84%)
Jul 06, 2012	47.08	47.29	47.00	47.18	2,691,162	-0.36(-0.75%)
Jul 05, 2012	48.26	48.26	47.37	47.54	3,005,608	-0.80(-1.65%)
Jul 03, 2012	47.86	49.08	47.71	48.34	3,222,403	+0.44(+0.92%)
Jul 02, 2012	47.83	47.90	47.38	47.90	2,587,824	+0.21(+0.44%)
Jun 29, 2012	47.39	47.80	47.12	47.69	3,708,812	+1.55(+3.36%)
Jun 28, 2012	45.69	46.18	45.60	46.13	3,445,868	+0.07(+0.15%)
Jun 27, 2012	45.78	46.38	45.51	46.06	3,600,091	+0.55(+1.21%)
Jun 26, 2012	44.80	45.60	44.59	45.51	4,152,154	+0.95(+2.14%)
Jun 25, 2012	44.26	44.71	44.17	44.56	3,149,037	-0.19(-0.42%)
Jun 22, 2012	44.33	44.81	44.11	44.75	3,428,758	+0.88(+2.00%)
Jun 21, 2012	45.01	45.18	43.81	43.87	3,584,828	-1.10(-2.45%)
Jun 20, 2012	44.91	45.33	44.51	44.97	3,416,724	+0.12(+0.27%)
Jun 19, 2012	44.26	44.99	43.98	44.85	3,450,665	+1.08(+2.46%)
Jun 18, 2012	42.84	43.83	42.83	43.77	2,813,320	+0.61(+1.42%)
Jun 15, 2012	42.90	43.33	42.83	43.16	3,409,886	+0.36(+0.84%)
Jun 14, 2012	42.13	42.87	42.03	42.80	2,636,159	+0.61(+1.46%)
Jun 13, 2012	42.25	42.44	42.04	42.18	2,194,970	-0.15(-0.36%)
Jun 12, 2012	42.10	42.37	41.74	42.34	2,726,334	+0.65(+1.55%)
Jun 11, 2012	42.80	43.03	41.64	41.69	3,293,941	-0.83(-1.95%)
Jun 08, 2012	41.76	42.59	41.66	42.52	2,933,605	+0.51(+1.21%)
Jun 07, 2012	42.85	43.07	42.00	42.01	3,403,274	-0.03(-0.07%)
Jun 06, 2012	41.70	42.38	41.57	42.04	3,698,440	+0.69(+1.67%)
Jun 05, 2012	41.42	41.54	41.11	41.35	3,578,148	-0.13(-0.31%)
Jun 04, 2012	41.34	41.74	41.14	41.48	3,567,583	+0.25(+0.62%)
Jun 01, 2012	41.11	41.46	41.11	41.23	3,722,949	-0.64(-1.52%)
May 31, 2012	42.59	42.67	41.73	41.87	9,705,743	-0.87(-2.03%)
May 30, 2012	42.71	42.93	42.53	42.73	2,306,392	-0.77(-1.77%)
May 29, 2012	42.97	43.66	42.97	43.50	3,006,773	+1.21(+2.85%)
May 25, 2012	42.42	42.58	42.27	42.30	3,536,830	-0.22(-0.52%)
May 24, 2012	42.47	42.73	42.12	42.52	3,523,066	+0.08(+0.20%)
May 23, 2012	42.39	42.45	41.61	42.44	2,773,982	-0.38(-0.90%)
May 22, 2012	43.24	43.52	42.50	42.82	3,359,305	-0.37(-0.85%)
May 21, 2012	42.04	43.25	42.04	43.19	4,019,896	+0.99(+2.35%)
May 18, 2012	42.86	42.93	41.93	42.20	3,406,653	-0.38(-0.88%)
May 17, 2012	42.87	43.11	42.46	42.57	2,764,595	-0.39(-0.91%)
May 16, 2012	43.36	43.62	42.67	42.97	3,724,154	-0.36(-0.83%)
May 15, 2012	44.03	44.26	43.10	43.33	3,606,261	-0.89(-2.02%)
May 14, 2012	44.46	44.93	44.19	44.22	2,955,345	-0.96(-2.13%)
May 11, 2012	45.43	45.90	45.13	45.18	5,058,760	-0.65(-1.41%)
May 10, 2012	46.30	46.38	45.79	45.82	1,846,716	+0.03(+0.07%)
May 09, 2012	45.40	46.09	45.26	45.79	2,579,355	-0.51(-1.10%)
May 08, 2012	47.15	47.15	45.96	46.30	5,054,485	-1.48(-3.09%)
May 07, 2012	46.95	47.83	46.90	47.78	3,065,878	+0.77(+1.63%)
May 04, 2012	47.33	47.50	46.91	47.01	2,718,934	-0.70(-1.47%)
May 03, 2012	48.04	48.24	47.42	47.71	3,159,552	-0.23(-0.48%)
May 02, 2012	47.62	48.01	47.55	47.94	3,690,480	-0.01(-0.02%)

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.