Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	40.87	41.35	40.74	41.35	2,102,560	+1.01(+2.51%)
Jun 28, 2012	40.41	40.48	39.86	40.34	2,704,420	-0.36(-0.89%)
Jun 27, 2012	40.63	41.07	40.53	40.70	1,163,825	+0.08(+0.19%)
Jun 26, 2012	40.23	40.81	40.10	40.62	1,639,983	+0.46(+1.13%)
Jun 25, 2012	41.01	41.01	40.03	40.17	2,736,711	-0.99(-2.40%)
Jun 22, 2012	40.84	41.36	40.66	41.15	5,977,440	+0.34(+0.82%)
Jun 21, 2012	41.41	41.42	40.74	40.82	3,231,546	-0.43(-1.04%)
Jun 20, 2012	41.63	42.00	41.02	41.25	3,465,596	-0.39(-0.93%)
Jun 19, 2012	42.33	42.54	41.56	41.63	2,349,090	-0.51(-1.20%)
Jun 18, 2012	41.58	42.29	41.55	42.14	2,615,736	+0.28(+0.68%)
Jun 15, 2012	40.91	42.02	40.78	41.86	3,755,381	+1.16(+2.85%)
Jun 14, 2012	40.72	40.92	40.18	40.70	2,906,323	-0.04(-0.11%)
Jun 13, 2012	40.90	41.29	40.44	40.74	2,662,980	-0.54(-1.31%)
Jun 12, 2012	41.14	41.40	40.64	41.28	3,017,426	+0.52(+1.26%)
Jun 11, 2012	42.01	42.12	40.72	40.77	3,112,385	-1.01(-2.41%)
Jun 08, 2012	41.35	41.88	41.33	41.77	2,623,849	+0.32(+0.77%)
Jun 07, 2012	42.49	42.62	41.41	41.45	2,283,262	-0.83(-1.95%)
Jun 06, 2012	41.39	42.28	41.39	42.28	2,077,134	+1.04(+2.52%)
Jun 05, 2012	40.24	41.36	40.07	41.24	2,224,749	+0.98(+2.43%)
Jun 04, 2012	40.34	40.60	39.95	40.26	1,957,306	-0.10(-0.26%)
Jun 01, 2012	40.60	40.78	40.35	40.36	2,504,336	-0.96(-2.33%)
May 31, 2012	40.99	41.64	40.69	41.33	3,760,815	+0.23(+0.56%)
May 30, 2012	41.51	41.62	40.91	41.09	2,377,195	-0.88(-2.09%)
May 29, 2012	41.40	42.00	41.27	41.97	2,083,596	+0.70(+1.69%)
May 25, 2012	41.11	41.36	41.03	41.27	1,563,233	+0.26(+0.63%)
May 24, 2012	41.45	41.47	40.73	41.02	4,029,446	-0.45(-1.08%)
May 23, 2012	40.84	41.53	40.47	41.46	2,201,888	+0.31(+0.75%)
May 22, 2012	41.23	41.43	40.90	41.15	2,606,352	-0.04(-0.10%)
May 21, 2012	40.40	41.31	40.35	41.20	2,201,011	+0.83(+2.04%)
May 18, 2012	41.21	41.37	40.29	40.37	3,407,322	-0.77(-1.88%)
May 17, 2012	42.00	42.00	41.15	41.15	2,542,882	-0.76(-1.83%)
May 16, 2012	42.29	42.49	41.91	41.91	1,970,069	-0.29(-0.69%)
May 15, 2012	41.89	42.52	41.50	42.20	1,897,471	+0.21(+0.51%)
May 14, 2012	42.56	42.61	41.97	41.99	3,699,101	-0.84(-1.97%)
May 11, 2012	42.51	43.07	42.50	42.83	3,092,916	+0.25(+0.59%)
May 10, 2012	42.85	42.94	42.53	42.58	3,130,583	-0.15(-0.34%)
May 09, 2012	43.04	43.36	42.66	42.73	3,428,268	-1.04(-2.38%)
May 08, 2012	43.22	43.88	42.81	43.77	2,317,180	+0.03(+0.08%)
May 07, 2012	43.23	43.83	43.17	43.73	1,950,920	+0.23(+0.53%)
May 04, 2012	43.47	43.63	43.21	43.50	1,893,950	-0.16(-0.37%)
May 03, 2012	44.04	44.08	43.65	43.66	1,871,997	-0.46(-1.03%)
May 02, 2012	44.01	44.35	43.84	44.12	2,210,597	-0.11(-0.25%)
May 01, 2012	43.96	44.75	43.87	44.23	2,064,591	+0.37(+0.84%)
Apr 30, 2012	43.50	43.86	43.42	43.86	5,478,420	+0.24(+0.55%)
Apr 27, 2012	43.96	44.08	43.50	43.62	2,617,317	-0.23(-0.53%)
Apr 26, 2012	44.05	44.08	43.64	43.85	4,858,125	-0.26(-0.58%)
Apr 25, 2012	42.39	44.57	42.39	44.11	7,289,665	+2.29(+5.47%)
Apr 24, 2012	41.85	42.06	41.55	41.82	2,450,480	+0.06(+0.14%)
Apr 23, 2012	41.81	41.99	41.65	41.76	1,960,294	-0.36(-0.86%)
Apr 20, 2012	42.12	42.47	41.82	42.12	1,496,152	+0.09(+0.20%)
Apr 19, 2012	42.17	42.61	41.79	42.04	2,042,067	-0.17(-0.41%)
Apr 18, 2012	42.33	42.54	41.96	42.21	2,508,986	-0.36(-0.85%)
Apr 17, 2012	41.72	42.74	41.72	42.57	2,691,580	+1.15(+2.78%)
Apr 16, 2012	41.67	41.77	41.22	41.42	2,161,208	-0.18(-0.43%)
Apr 13, 2012	42.14	42.22	41.60	41.60	1,548,848	-0.54(-1.28%)
Apr 12, 2012	41.88	42.18	41.59	42.14	1,727,813	+0.38(+0.91%)
Apr 11, 2012	41.80	41.98	41.59	41.76	2,361,629	+0.16(+0.39%)
Apr 10, 2012	42.00	42.12	41.58	41.60	2,673,590	-0.55(-1.31%)
Apr 09, 2012	42.47	42.47	41.97	42.15	2,046,167	-0.83(-1.92%)
Apr 05, 2012	42.93	43.10	42.80	42.98	1,808,587	-0.15(-0.34%)
Apr 04, 2012	43.37	43.47	42.93	43.12	1,673,933	-0.53(-1.22%)
Apr 03, 2012	43.66	44.02	43.29	43.65	2,279,999	-0.03(-0.06%)

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.