Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	51.73	51.95	51.01	51.18	1,181,705	-0.67(-1.29%)
Jul 30, 2012	51.99	52.16	51.18	51.85	1,430,112	-0.14(-0.27%)
Jul 27, 2012	51.10	52.30	51.10	51.99	2,067,995	+1.00(+1.96%)
Jul 26, 2012	49.86	51.13	49.86	50.99	2,150,164	+1.94(+3.96%)
Jul 25, 2012	49.79	49.79	48.78	49.05	923,421	-0.15(-0.30%)
Jul 24, 2012	50.05	50.27	48.92	49.20	1,823,381	-0.70(-1.40%)
Jul 23, 2012	50.41	50.58	49.55	49.90	1,607,322	-1.20(-2.35%)
Jul 20, 2012	51.08	51.22	50.52	51.10	1,379,754	-0.99(-1.90%)
Jul 19, 2012	51.35	52.51	51.31	52.09	1,258,225	+0.61(+1.18%)
Jul 18, 2012	51.10	51.80	50.77	51.48	1,240,546	+0.19(+0.37%)
Jul 17, 2012	50.50	51.34	50.43	51.29	1,206,912	+0.97(+1.93%)
Jul 16, 2012	50.22	50.98	50.18	50.32	1,110,482	+0.10(+0.20%)
Jul 13, 2012	49.64	50.69	49.53	50.22	2,023,590	+0.02(+0.04%)
Jul 12, 2012	50.15	50.61	49.61	50.20	2,040,785	-0.18(-0.36%)
Jul 11, 2012	50.77	51.06	50.08	50.38	962,164	-0.28(-0.55%)
Jul 10, 2012	51.15	51.48	50.32	50.66	1,333,332	-0.27(-0.53%)
Jul 09, 2012	50.80	51.29	50.57	50.93	1,122,821	+0.14(+0.28%)
Jul 06, 2012	50.80	51.01	50.53	50.79	1,189,437	-1.09(-2.10%)
Jul 05, 2012	51.09	52.41	51.09	51.88	1,924,384	+0.62(+1.21%)
Jul 03, 2012	50.82	51.37	50.42	51.26	818,504	+0.55(+1.08%)
Jul 02, 2012	50.63	51.27	50.43	50.71	1,504,258	+0.08(+0.16%)
Jun 29, 2012	50.21	50.68	49.48	50.63	1,878,447	+1.43(+2.91%)
Jun 28, 2012	49.75	49.75	48.78	49.20	2,392,290	-0.29(-0.59%)
Jun 27, 2012	50.23	50.40	49.20	49.49	2,386,641	-0.54(-1.08%)
Jun 26, 2012	49.57	50.25	49.21	50.03	2,456,571	+0.49(+0.99%)
Jun 25, 2012	49.26	49.71	48.71	49.54	2,521,248	-0.50(-1.00%)
Jun 22, 2012	49.60	50.32	48.94	50.04	4,659,923	-0.35(-0.69%)
Jun 21, 2012	51.50	51.98	50.14	50.39	2,922,332	-1.06(-2.06%)
Jun 20, 2012	51.67	51.88	50.95	51.45	1,814,005	-0.04(-0.08%)
Jun 19, 2012	51.45	51.77	51.05	51.49	2,212,474	-0.12(-0.23%)
Jun 18, 2012	51.21	51.74	50.58	51.61	1,749,036	+0.15(+0.29%)
Jun 15, 2012	50.65	52.06	50.44	51.46	3,607,929	+1.33(+2.65%)
Jun 14, 2012	48.90	50.69	48.90	50.13	2,141,458	+0.85(+1.72%)
Jun 13, 2012	49.38	50.15	49.10	49.28	1,395,613	-0.31(-0.63%)
Jun 12, 2012	49.66	49.88	48.87	49.59	2,426,545	+0.10(+0.20%)
Jun 11, 2012	50.32	50.50	49.49	49.49	2,009,966	-0.53(-1.06%)
Jun 08, 2012	48.93	50.10	48.81	50.02	1,448,833	+0.81(+1.65%)
Jun 07, 2012	50.62	50.70	49.06	49.21	2,392,652	-0.60(-1.20%)
Jun 06, 2012	49.80	50.38	49.45	49.81	2,326,180	+0.57(+1.16%)
Jun 05, 2012	48.81	49.45	48.39	49.24	2,545,303	+0.07(+0.14%)
Jun 04, 2012	49.38	49.82	48.50	49.17	2,762,506	-0.70(-1.40%)
Jun 01, 2012	50.51	50.98	49.50	49.87	2,247,475	-1.86(-3.60%)
May 31, 2012	51.75	52.05	51.37	51.73	1,952,583	+0.07(+0.14%)
May 30, 2012	52.53	52.53	51.42	51.66	2,888,113	-2.09(-3.89%)
May 29, 2012	53.34	53.83	53.00	53.75	1,224,050	+0.69(+1.30%)
May 25, 2012	52.96	53.45	52.86	53.06	1,578,428	-0.18(-0.34%)
May 24, 2012	53.40	54.19	52.89	53.24	2,010,359	-0.09(-0.17%)
May 23, 2012	52.07	53.40	51.79	53.33	1,501,378	+0.95(+1.81%)
May 22, 2012	52.41	52.76	52.10	52.38	1,492,781	+0.23(+0.44%)
May 21, 2012	51.21	52.26	50.79	52.15	1,580,862	+1.02(+1.99%)
May 18, 2012	51.82	52.20	51.01	51.13	1,519,122	-0.60(-1.16%)
May 17, 2012	53.22	53.22	51.70	51.73	2,957,237	-1.64(-3.07%)
May 16, 2012	51.88	55.84	51.56	53.37	9,008,869	+1.86(+3.61%)
May 15, 2012	50.53	51.90	50.46	51.51	2,786,382	+1.08(+2.14%)
May 14, 2012	50.14	50.64	49.76	50.43	1,877,619	-0.20(-0.40%)
May 11, 2012	50.69	51.54	50.54	50.63	1,824,234	-0.26(-0.51%)
May 10, 2012	50.60	51.08	50.34	50.89	1,573,940	+0.71(+1.41%)
May 09, 2012	49.68	50.49	49.67	50.18	1,671,110	+0.03(+0.06%)
May 08, 2012	50.25	50.25	49.61	50.15	2,347,259	-0.29(-0.57%)
May 07, 2012	50.37	50.74	50.15	50.44	1,518,848	-0.18(-0.36%)
May 04, 2012	50.41	51.00	50.00	50.62	2,302,110	+0.12(+0.24%)
May 03, 2012	51.07	51.07	50.40	50.50	1,356,109	-0.48(-0.94%)
May 02, 2012	51.25	51.58	50.65	50.98	2,333,341	-0.40(-0.78%)

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.