Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	40.43	40.83	40.38	40.83	18,874	+1.38(+3.50%)
Jun 28, 2012	39.00	39.44	38.91	39.44	9,671	+0.16(+0.40%)
Jun 27, 2012	39.07	39.39	38.96	39.29	11,236	+0.25(+0.65%)
Jun 26, 2012	38.90	39.08	38.77	39.04	20,122	+0.11(+0.27%)
Jun 25, 2012	39.17	39.17	38.78	38.93	35,855	-0.85(-2.14%)
Jun 22, 2012	39.51	39.78	39.44	39.78	7,758	+0.38(+0.97%)
Jun 21, 2012	40.31	40.42	39.40	39.40	41,652	-1.01(-2.49%)
Jun 20, 2012	40.35	40.47	40.08	40.40	18,463	+0.11(+0.27%)
Jun 19, 2012	40.07	40.56	40.07	40.29	9,957	+0.60(+1.52%)
Jun 18, 2012	39.59	39.78	39.54	39.69	4,314	+0.10(+0.26%)
Jun 15, 2012	39.45	39.62	39.45	39.58	9,691	+0.54(+1.38%)
Jun 14, 2012	38.91	39.28	38.76	39.04	13,527	+0.22(+0.56%)
Jun 13, 2012	39.20	39.30	38.83	38.83	8,631	-0.72(-1.81%)
Jun 12, 2012	39.12	39.54	39.12	39.54	8,628	+0.54(+1.38%)
Jun 11, 2012	39.18	39.31	39.00	39.00	1,758	-0.23(-0.58%)
Jun 08, 2012	39.01	39.27	38.97	39.23	21,022	+0.02(+0.04%)
Jun 07, 2012	39.58	39.82	39.18	39.21	23,252	+0.28(+0.72%)
Jun 06, 2012	38.33	38.99	38.33	38.93	8,124	+0.78(+2.05%)
Jun 05, 2012	37.87	38.15	37.87	38.15	832	+0.18(+0.47%)
Jun 04, 2012	38.29	38.29	37.69	37.97	5,178	+0.02(+0.04%)
Jun 01, 2012	38.37	38.45	37.96	37.96	20,271	-1.26(-3.21%)
May 31, 2012	39.23	39.34	38.78	39.21	9,307	+0.00(+0.00%)
May 30, 2012	39.55	39.55	39.20	39.21	2,133	-0.82(-2.05%)
May 29, 2012	39.93	40.24	39.83	40.03	21,790	+0.51(+1.28%)
May 25, 2012	39.49	39.61	39.39	39.53	464,116	+0.03(+0.07%)
May 24, 2012	39.58	39.58	39.23	39.50	11,414	-0.16(-0.40%)
May 23, 2012	39.41	39.66	38.95	39.66	2,886	-0.10(-0.24%)
May 22, 2012	39.84	40.02	39.58	39.75	6,328	+0.16(+0.41%)
May 21, 2012	39.03	39.63	39.03	39.59	42,072	+0.72(+1.84%)
May 18, 2012	39.15	39.25	38.76	38.87	26,925	-0.20(-0.52%)
May 17, 2012	39.69	39.69	39.06	39.08	50,029	-0.52(-1.30%)
May 16, 2012	39.97	40.10	39.59	39.59	13,417	-0.31(-0.77%)
May 15, 2012	39.99	40.22	39.90	39.90	6,663	-0.35(-0.88%)
May 14, 2012	40.37	40.44	40.07	40.25	10,214	-0.52(-1.26%)
May 11, 2012	40.62	41.15	40.57	40.77	46,656	-0.15(-0.37%)
May 10, 2012	41.19	41.23	40.86	40.92	39,485	+0.06(+0.16%)
May 09, 2012	40.87	41.14	40.53	40.86	34,720	-0.52(-1.25%)
May 08, 2012	41.36	41.44	40.92	41.37	18,450	-0.43(-1.04%)
May 07, 2012	41.64	41.90	41.64	41.80	6,526	+0.09(+0.21%)
May 04, 2012	41.85	41.86	41.65	41.72	8,164	-0.66(-1.56%)
May 03, 2012	42.70	42.81	42.28	42.38	143,896	-0.46(-1.07%)
May 02, 2012	42.48	42.84	42.36	42.84	19,302	-0.17(-0.39%)
May 01, 2012	42.78	43.20	42.72	43.01	5,360	+0.30(+0.70%)
Apr 30, 2012	42.96	42.96	42.60	42.71	11,858	-0.49(-1.14%)
Apr 27, 2012	43.16	43.29	42.91	43.20	17,701	+0.23(+0.52%)
Apr 26, 2012	42.52	42.98	42.50	42.98	12,065	+0.28(+0.66%)
Apr 25, 2012	42.83	42.83	42.61	42.69	70,644	+0.25(+0.59%)
Apr 24, 2012	42.04	42.52	42.04	42.44	28,996	+0.50(+1.20%)
Apr 23, 2012	41.90	41.95	41.62	41.94	11,742	-0.73(-1.71%)
Apr 20, 2012	42.52	42.77	42.51	42.67	9,236	+0.32(+0.76%)
Apr 19, 2012	42.70	42.81	42.05	42.35	101,525	-0.29(-0.68%)
Apr 18, 2012	42.63	42.79	42.57	42.64	18,282	-0.31(-0.73%)
Apr 17, 2012	42.70	42.98	42.29	42.95	4,268	+0.67(+1.57%)
Apr 16, 2012	42.30	42.36	42.02	42.29	20,371	+0.15(+0.35%)
Apr 13, 2012	42.36	42.36	42.04	42.14	7,763	-0.65(-1.52%)
Apr 12, 2012	42.16	42.79	42.06	42.79	42,833	+0.92(+2.21%)
Apr 11, 2012	41.91	42.01	41.84	41.86	10,999	+0.58(+1.41%)
Apr 10, 2012	41.97	42.06	41.23	41.28	38,438	-0.98(-2.31%)
Apr 09, 2012	42.02	42.29	41.99	42.26	6,310	-0.44(-1.02%)
Apr 05, 2012	42.70	42.88	42.61	42.69	11,895	-0.03(-0.08%)
Apr 04, 2012	42.88	42.88	42.64	42.73	8,969	-0.79(-1.81%)
Apr 03, 2012	43.85	43.93	43.44	43.52	11,038	-0.41(-0.94%)

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.