Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	42.04	42.87	41.98	42.25	3,234,274	+0.16(+0.38%)
Jul 30, 2012	42.06	42.21	41.59	42.09	2,322,035	-0.17(-0.40%)
Jul 27, 2012	40.25	42.52	40.17	42.26	3,884,727	+2.41(+6.05%)
Jul 26, 2012	39.86	40.34	39.40	39.85	5,055,280	+0.46(+1.16%)
Jul 25, 2012	40.06	40.38	39.20	39.39	2,779,433	-0.37(-0.93%)
Jul 24, 2012	40.17	40.23	39.07	39.76	4,488,872	-0.44(-1.09%)
Jul 23, 2012	39.44	40.60	39.34	40.20	3,189,804	+0.10(+0.25%)
Jul 20, 2012	40.57	40.65	39.26	40.10	5,275,538	-1.22(-2.94%)
Jul 19, 2012	41.63	43.01	41.05	41.32	3,407,176	+0.08(+0.19%)
Jul 18, 2012	40.28	41.80	40.19	41.24	2,914,080	+0.73(+1.80%)
Jul 17, 2012	39.70	40.84	39.42	40.51	3,103,453	+1.03(+2.60%)
Jul 16, 2012	40.57	40.70	39.40	39.48	2,754,301	-1.33(-3.25%)
Jul 13, 2012	39.65	40.84	39.59	40.81	1,882,961	+1.32(+3.33%)
Jul 12, 2012	39.78	39.79	39.19	39.49	4,025,213	-0.58(-1.44%)
Jul 11, 2012	40.77	40.95	39.78	40.07	3,082,729	-0.38(-0.94%)
Jul 10, 2012	42.21	42.66	40.12	40.45	3,668,454	-1.91(-4.52%)
Jul 09, 2012	42.31	42.58	41.83	42.36	3,056,144	-0.03(-0.07%)
Jul 06, 2012	42.24	42.47	41.79	42.39	1,795,675	-0.36(-0.84%)
Jul 05, 2012	42.72	42.99	42.55	42.75	2,056,256	-0.10(-0.23%)
Jul 03, 2012	42.12	42.94	42.09	42.85	1,320,576	+0.60(+1.41%)
Jul 02, 2012	42.22	42.42	41.49	42.25	2,212,656	+0.23(+0.55%)
Jun 29, 2012	41.88	42.35	41.81	42.02	3,529,781	+1.05(+2.55%)
Jun 28, 2012	39.72	41.02	39.54	40.98	3,240,735	+0.97(+2.42%)
Jun 27, 2012	39.50	40.08	39.39	40.01	2,443,574	+0.76(+1.93%)
Jun 26, 2012	38.94	39.49	38.57	39.25	2,658,550	+0.37(+0.95%)
Jun 25, 2012	39.41	39.60	38.79	38.89	2,995,256	-1.16(-2.89%)
Jun 22, 2012	39.09	40.18	38.84	40.04	3,983,020	+1.15(+2.95%)
Jun 21, 2012	40.02	40.10	38.88	38.90	3,506,341	-0.79(-1.98%)
Jun 20, 2012	40.12	40.19	39.49	39.68	4,159,461	-0.63(-1.56%)
Jun 19, 2012	40.27	40.85	40.07	40.31	2,637,541	+0.14(+0.35%)
Jun 18, 2012	38.92	40.32	38.53	40.17	3,439,710	+1.23(+3.15%)
Jun 15, 2012	39.18	39.26	38.46	38.95	3,797,834	-0.12(-0.31%)
Jun 14, 2012	39.53	39.67	38.72	39.07	5,255,460	-0.45(-1.13%)
Jun 13, 2012	40.04	40.42	39.32	39.51	2,470,875	-0.85(-2.10%)
Jun 12, 2012	39.54	40.48	39.12	40.36	2,684,675	+1.10(+2.79%)
Jun 11, 2012	41.09	41.12	39.21	39.26	2,245,360	-1.37(-3.38%)
Jun 08, 2012	40.27	40.80	39.66	40.64	2,170,374	+0.15(+0.37%)
Jun 07, 2012	40.82	41.43	40.30	40.49	3,581,772	+0.17(+0.42%)
Jun 06, 2012	39.92	40.48	39.71	40.32	3,143,029	+0.89(+2.25%)
Jun 05, 2012	38.76	39.57	38.58	39.43	2,097,452	+0.47(+1.20%)
Jun 04, 2012	39.76	39.82	38.09	38.97	4,155,831	-0.79(-1.98%)
Jun 01, 2012	40.33	40.70	39.65	39.75	4,192,778	-1.40(-3.41%)
May 31, 2012	41.50	41.55	40.59	41.16	5,023,649	-0.44(-1.05%)
May 30, 2012	42.29	42.32	41.44	41.60	3,326,712	-1.18(-2.75%)
May 29, 2012	42.54	43.02	42.33	42.77	2,637,497	+0.77(+1.83%)
May 25, 2012	42.60	42.60	41.92	42.00	2,171,612	-0.49(-1.15%)
May 24, 2012	42.67	42.79	41.83	42.49	2,186,137	+0.03(+0.07%)
May 23, 2012	41.22	42.53	40.72	42.46	4,165,164	+0.83(+1.99%)
May 22, 2012	41.52	42.35	41.33	41.64	3,300,876	+0.28(+0.67%)
May 21, 2012	40.31	41.50	40.26	41.36	4,285,255	+1.35(+3.39%)
May 18, 2012	40.60	40.95	39.81	40.00	2,869,620	-0.52(-1.28%)
May 17, 2012	41.99	42.09	40.48	40.52	3,961,702	-1.46(-3.49%)
May 16, 2012	42.85	43.08	41.95	41.98	2,730,592	-0.65(-1.52%)
May 15, 2012	43.00	43.37	42.48	42.63	3,327,691	-0.50(-1.16%)
May 14, 2012	42.69	43.49	42.47	43.13	3,556,997	+0.07(+0.16%)
May 11, 2012	43.25	44.01	42.97	43.06	5,560,582	-0.40(-0.92%)
May 10, 2012	44.70	45.15	43.32	43.46	5,673,124	-0.92(-2.07%)
May 09, 2012	43.36	45.45	42.50	44.38	13,728,889	+2.26(+5.37%)
May 08, 2012	42.12	42.25	41.15	42.11	4,110,834	-0.40(-0.94%)
May 07, 2012	41.74	42.67	41.73	42.51	4,146,550	+0.70(+1.67%)
May 04, 2012	41.64	41.92	41.37	41.82	5,240,401	-0.05(-0.12%)
May 03, 2012	42.35	42.41	41.69	41.87	4,339,337	-0.43(-1.01%)
May 02, 2012	42.71	42.76	42.17	42.29	5,058,753	-0.75(-1.74%)

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.