Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	58.43	60.40	54.61	56.14	12,882,416	-8.16(-12.69%)
Jul 30, 2012	64.27	64.59	63.47	64.29	1,369,966	+0.03(+0.04%)
Jul 27, 2012	61.42	64.43	61.24	64.27	3,075,122	+2.11(+3.40%)
Jul 26, 2012	64.46	64.48	61.95	62.15	3,467,053	-1.70(-2.67%)
Jul 25, 2012	63.43	64.38	62.38	63.86	2,682,895	-1.83(-2.79%)
Jul 24, 2012	65.92	66.14	64.34	65.69	2,102,492	-0.33(-0.50%)
Jul 23, 2012	66.35	66.35	65.42	66.02	1,273,321	-1.08(-1.60%)
Jul 20, 2012	66.68	67.90	66.68	67.09	1,437,039	+0.09(+0.14%)
Jul 19, 2012	67.65	68.79	66.55	67.00	2,393,641	+0.10(+0.15%)
Jul 18, 2012	66.83	67.07	66.22	66.90	2,800,730	-0.08(-0.12%)
Jul 17, 2012	68.01	68.33	66.86	66.98	1,743,386	-0.91(-1.34%)
Jul 16, 2012	68.67	68.67	67.66	67.89	1,372,443	-0.83(-1.21%)
Jul 13, 2012	67.15	68.87	67.03	68.72	1,791,348	+1.64(+2.45%)
Jul 12, 2012	67.76	67.97	66.36	67.08	2,574,005	-0.81(-1.19%)
Jul 11, 2012	69.03	69.17	67.78	67.89	2,649,639	-1.22(-1.77%)
Jul 10, 2012	69.60	69.93	68.82	69.11	1,870,523	-0.43(-0.62%)
Jul 09, 2012	70.74	70.89	69.08	69.54	2,106,567	-0.15(-0.22%)
Jul 06, 2012	69.38	69.79	68.94	69.70	1,425,021	+0.19(+0.28%)
Jul 05, 2012	70.39	70.95	69.17	69.51	1,521,943	-0.69(-0.99%)
Jul 03, 2012	70.16	70.58	69.87	70.20	989,766	+0.05(+0.07%)
Jul 02, 2012	70.57	71.26	69.43	70.15	2,876,315	-0.42(-0.59%)
Jun 29, 2012	74.04	74.20	70.06	70.57	3,441,032	-1.93(-2.66%)
Jun 28, 2012	72.50	74.14	69.05	72.50	5,107,056	+0.02(+0.03%)
Jun 27, 2012	72.20	73.23	71.72	72.49	1,247,747	+1.29(+1.82%)
Jun 26, 2012	71.70	71.95	70.99	71.19	1,682,704	-0.61(-0.85%)
Jun 25, 2012	72.05	72.89	71.30	71.80	1,480,852	-0.48(-0.67%)
Jun 22, 2012	71.85	72.63	70.87	72.28	1,896,753	+1.00(+1.40%)
Jun 21, 2012	72.92	72.96	71.21	71.28	1,310,701	-1.37(-1.89%)
Jun 20, 2012	72.61	72.75	71.95	72.65	1,117,093	+0.15(+0.20%)
Jun 19, 2012	72.24	73.14	71.19	72.51	1,321,088	+0.46(+0.64%)
Jun 18, 2012	71.11	72.19	70.49	72.05	1,672,370	+0.56(+0.79%)
Jun 15, 2012	71.56	72.66	71.35	71.48	1,896,531	-0.29(-0.40%)
Jun 14, 2012	71.43	72.25	70.93	71.77	1,653,107	+0.56(+0.79%)
Jun 13, 2012	71.54	71.83	70.92	71.21	1,359,004	-0.31(-0.43%)
Jun 12, 2012	71.58	71.80	70.66	71.52	1,626,616	+0.18(+0.25%)
Jun 11, 2012	72.28	72.43	71.09	71.34	2,046,864	-0.79(-1.10%)
Jun 08, 2012	69.77	72.34	69.76	72.13	1,888,610	+2.12(+3.02%)
Jun 07, 2012	70.86	71.85	69.92	70.01	2,395,634	-1.73(-2.42%)
Jun 06, 2012	71.01	71.99	70.95	71.75	1,885,415	+1.11(+1.57%)
Jun 05, 2012	69.83	71.07	69.24	70.64	1,842,809	+0.59(+0.84%)
Jun 04, 2012	69.68	70.12	68.69	70.05	2,405,417	+1.11(+1.61%)
Jun 01, 2012	68.38	69.57	68.14	68.94	2,285,077	-0.44(-0.64%)
May 31, 2012	69.74	69.91	68.83	69.38	1,520,329	-0.39(-0.56%)
May 30, 2012	70.04	70.69	69.61	69.77	1,412,379	-0.75(-1.07%)
May 29, 2012	70.65	70.78	70.04	70.53	1,260,239	+0.34(+0.48%)
May 25, 2012	68.71	71.09	68.71	70.19	1,040,818	-0.03(-0.04%)
May 24, 2012	70.05	71.16	69.43	70.22	1,365,590	+0.31(+0.44%)
May 23, 2012	69.50	70.16	68.80	69.91	1,352,277	+0.13(+0.18%)
May 22, 2012	69.66	71.01	69.50	69.78	2,371,350	+0.98(+1.43%)
May 21, 2012	67.68	69.02	66.95	68.80	2,512,596	+1.11(+1.64%)
May 18, 2012	68.85	68.92	67.40	67.69	2,565,799	-1.04(-1.52%)
May 17, 2012	69.20	69.68	68.24	68.74	1,563,264	-0.35(-0.50%)
May 16, 2012	70.16	70.45	68.96	69.08	1,372,444	-0.84(-1.20%)
May 15, 2012	70.67	70.78	69.82	69.92	1,577,266	-0.72(-1.02%)
May 14, 2012	70.44	70.94	70.07	70.64	2,087,481	-0.50(-0.70%)
May 11, 2012	71.81	72.35	71.06	71.14	1,616,188	-0.98(-1.36%)
May 10, 2012	72.26	73.24	71.96	72.12	1,970,203	+0.26(+0.37%)
May 09, 2012	72.43	73.00	71.75	71.85	2,217,596	-2.07(-2.80%)
May 08, 2012	73.14	74.26	72.73	73.93	2,266,983	+0.15(+0.21%)
May 07, 2012	72.32	74.02	72.21	73.77	2,148,164	+0.90(+1.23%)
May 04, 2012	73.78	74.07	72.71	72.87	2,460,461	-1.05(-1.43%)
May 03, 2012	75.27	75.77	72.87	73.93	4,683,590	-2.33(-3.06%)
May 02, 2012	75.88	77.36	75.88	76.26	2,487,610	-0.34(-0.44%)

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.