Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	54.70	54.80	54.15	54.30	268,009	-0.38(-0.69%)
Jul 30, 2012	54.64	54.78	54.32	54.68	147,511	+0.06(+0.11%)
Jul 27, 2012	53.62	54.94	52.76	54.62	212,545	+1.13(+2.11%)
Jul 26, 2012	52.60	54.08	52.56	53.49	322,549	+1.96(+3.80%)
Jul 25, 2012	50.68	51.56	50.43	51.53	299,551	+0.80(+1.58%)
Jul 24, 2012	50.79	51.30	50.04	50.73	243,328	+0.02(+0.04%)
Jul 23, 2012	50.70	51.13	50.50	50.71	196,139	-0.59(-1.15%)
Jul 20, 2012	52.05	52.16	51.21	51.30	332,853	-1.25(-2.38%)
Jul 19, 2012	54.76	54.76	52.53	52.55	417,964	-1.91(-3.51%)
Jul 18, 2012	54.20	54.84	54.05	54.46	177,824	+0.07(+0.13%)
Jul 17, 2012	54.94	55.00	53.91	54.39	140,633	-0.06(-0.11%)
Jul 16, 2012	54.97	55.01	54.10	54.45	189,954	-0.50(-0.91%)
Jul 13, 2012	55.01	55.43	54.77	54.95	201,317	+0.17(+0.31%)
Jul 12, 2012	54.41	55.20	54.06	54.78	147,956	-0.21(-0.38%)
Jul 11, 2012	55.18	55.29	54.57	54.99	157,760	-0.12(-0.22%)
Jul 10, 2012	55.00	55.67	54.84	55.11	286,550	+0.27(+0.49%)
Jul 09, 2012	54.85	55.01	54.29	54.84	213,705	-0.07(-0.13%)
Jul 06, 2012	55.00	55.10	54.50	54.91	143,884	-0.34(-0.62%)
Jul 05, 2012	55.36	55.40	54.92	55.25	215,852	-0.18(-0.32%)
Jul 03, 2012	55.36	55.86	54.88	55.43	203,376	-0.33(-0.59%)
Jul 02, 2012	54.83	55.76	54.51	55.76	458,287	+0.90(+1.64%)
Jun 29, 2012	54.63	55.03	54.17	54.86	406,547	+1.10(+2.05%)
Jun 28, 2012	53.25	53.77	52.86	53.76	339,078	-0.05(-0.09%)
Jun 27, 2012	54.64	54.71	53.48	53.81	407,012	+0.01(+0.02%)
Jun 26, 2012	53.35	53.83	53.17	53.80	244,424	+0.52(+0.98%)
Jun 25, 2012	51.82	53.43	51.55	53.28	357,412	+0.49(+0.93%)
Jun 22, 2012	51.64	52.87	51.30	52.79	625,012	+1.55(+3.04%)
Jun 21, 2012	52.80	52.93	51.11	51.23	386,385	-1.80(-3.40%)
Jun 20, 2012	54.59	54.81	52.78	53.04	340,197	-1.43(-2.63%)
Jun 19, 2012	53.42	54.53	53.41	54.47	776,374	+1.28(+2.41%)
Jun 18, 2012	50.99	53.30	50.81	53.19	751,366	+2.06(+4.03%)
Jun 15, 2012	51.01	51.44	50.61	51.13	589,946	+0.70(+1.39%)
Jun 14, 2012	50.06	50.94	50.06	50.43	344,940	+0.46(+0.92%)
Jun 13, 2012	50.89	51.18	49.42	49.97	436,484	-0.90(-1.77%)
Jun 12, 2012	50.27	51.04	50.13	50.87	296,282	+0.96(+1.92%)
Jun 11, 2012	52.00	52.00	49.88	49.91	349,191	-1.79(-3.46%)
Jun 08, 2012	50.15	52.00	50.15	51.70	337,987	+1.38(+2.74%)
Jun 07, 2012	52.57	53.10	50.20	50.32	630,913	-1.68(-3.23%)
Jun 06, 2012	51.20	52.64	51.15	52.00	663,647	+0.80(+1.56%)
Jun 05, 2012	52.00	53.99	48.62	51.20	1,199,771	+0.98(+1.95%)
Jun 04, 2012	48.35	50.34	47.98	50.22	716,319	+1.96(+4.06%)
Jun 01, 2012	50.00	50.35	48.18	48.26	355,687	-2.44(-4.81%)
May 31, 2012	50.72	51.10	50.12	50.70	431,966	-0.11(-0.22%)
May 30, 2012	50.40	51.11	50.20	50.81	258,362	-0.06(-0.12%)
May 29, 2012	50.79	51.39	50.51	50.87	199,601	+0.72(+1.44%)
May 25, 2012	49.95	50.40	49.77	50.15	117,809	+0.10(+0.20%)
May 24, 2012	49.85	50.05	49.24	50.05	171,361	+0.20(+0.40%)
May 23, 2012	49.26	49.95	48.73	49.85	194,182	+0.00(+0.00%)
May 22, 2012	49.84	50.56	49.61	49.85	266,989	+0.09(+0.18%)
May 21, 2012	49.52	49.87	48.70	49.76	176,319	+0.52(+1.06%)
May 18, 2012	49.03	50.00	48.89	49.24	267,398	+0.00(+0.00%)
May 17, 2012	50.68	50.93	49.23	49.24	278,375	-1.51(-2.98%)
May 16, 2012	50.83	51.56	50.63	50.75	188,307	-0.03(-0.06%)
May 15, 2012	51.49	51.49	50.39	50.78	212,244	-0.77(-1.49%)
May 14, 2012	50.67	51.92	50.38	51.55	459,118	+0.48(+0.94%)
May 11, 2012	50.30	51.25	50.24	51.07	161,095	+0.47(+0.93%)
May 10, 2012	50.16	50.68	49.82	50.60	123,287	+0.69(+1.38%)
May 09, 2012	49.62	50.11	48.77	49.91	288,139	-0.26(-0.52%)
May 08, 2012	49.93	50.41	49.49	50.17	213,944	-0.24(-0.48%)
May 07, 2012	50.25	50.85	50.20	50.41	115,986	+0.16(+0.32%)
May 04, 2012	50.00	50.58	49.42	50.25	225,328	-0.05(-0.10%)
May 03, 2012	49.90	50.74	49.42	50.30	339,723	+0.44(+0.88%)
May 02, 2012	48.58	49.90	48.48	49.86	143,115	+0.99(+2.03%)

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.