Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	48.73	49.10	48.45	49.10	1,595,442	+0.75(+1.55%)
Jun 28, 2012	47.43	48.37	47.23	48.35	1,363,014	+0.70(+1.47%)
Jun 27, 2012	47.09	48.01	47.09	47.66	1,485,158	+0.62(+1.33%)
Jun 26, 2012	47.10	47.40	46.74	47.03	1,178,506	-0.12(-0.25%)
Jun 25, 2012	46.96	47.45	46.92	47.15	1,520,226	-0.15(-0.32%)
Jun 22, 2012	46.22	47.40	46.22	47.30	2,895,554	+1.38(+2.99%)
Jun 21, 2012	47.02	47.24	45.84	45.92	2,603,564	-0.97(-2.07%)
Jun 20, 2012	46.88	47.20	46.53	46.90	2,442,492	+0.12(+0.27%)
Jun 19, 2012	45.90	46.93	45.90	46.77	2,601,768	+1.02(+2.23%)
Jun 18, 2012	44.56	45.95	44.41	45.75	1,869,212	+1.06(+2.37%)
Jun 15, 2012	44.24	44.74	44.02	44.69	1,328,766	+0.63(+1.44%)
Jun 14, 2012	43.63	44.22	43.42	44.05	1,638,518	+0.56(+1.30%)
Jun 13, 2012	42.80	43.73	42.60	43.49	1,790,086	+0.52(+1.20%)
Jun 12, 2012	42.59	43.00	42.33	42.98	1,145,226	+0.51(+1.20%)
Jun 11, 2012	43.01	43.06	42.42	42.47	1,864,030	-0.33(-0.78%)
Jun 08, 2012	42.03	42.84	41.90	42.80	2,196,448	+0.65(+1.54%)
Jun 07, 2012	42.45	43.01	42.02	42.15	3,000,920	+0.23(+0.56%)
Jun 06, 2012	41.39	41.93	41.06	41.91	1,738,652	+0.64(+1.55%)
Jun 05, 2012	40.34	41.31	40.17	41.27	1,765,026	+0.74(+1.84%)
Jun 04, 2012	40.16	40.55	40.01	40.53	1,669,130	+0.41(+1.03%)
Jun 01, 2012	40.02	40.31	40.01	40.12	1,793,580	-0.51(-1.26%)
May 31, 2012	40.73	40.88	40.24	40.62	1,852,332	-0.20(-0.49%)
May 30, 2012	41.12	41.16	40.56	40.83	1,929,490	-0.52(-1.27%)
May 29, 2012	41.19	41.52	41.12	41.35	1,776,550	+0.47(+1.15%)
May 25, 2012	40.99	41.52	40.72	40.88	1,724,790	-0.13(-0.32%)
May 24, 2012	40.41	41.03	40.33	41.01	4,285,848	+0.81(+2.03%)
May 23, 2012	39.99	40.33	39.59	40.20	3,851,786	+0.07(+0.17%)
May 22, 2012	42.49	42.60	39.96	40.12	7,053,184	-2.27(-5.37%)
May 21, 2012	40.18	42.98	38.91	42.40	11,426,062	+1.99(+4.94%)
May 18, 2012	40.84	40.95	40.27	40.41	1,338,542	-0.27(-0.65%)
May 17, 2012	41.45	41.64	40.66	40.67	1,272,988	-0.71(-1.73%)
May 16, 2012	41.17	41.70	41.01	41.38	2,220,798	+0.27(+0.66%)
May 15, 2012	40.92	41.26	40.87	41.12	1,875,928	+0.12(+0.29%)
May 14, 2012	41.22	41.40	40.47	40.99	2,729,038	-0.45(-1.09%)
May 11, 2012	41.89	42.06	41.12	41.45	3,673,528	-0.64(-1.52%)
May 10, 2012	42.97	42.97	41.99	42.09	2,167,412	-0.67(-1.57%)
May 09, 2012	42.49	42.95	42.20	42.76	2,676,588	+0.04(+0.08%)
May 08, 2012	42.22	42.82	41.77	42.72	1,768,216	+0.39(+0.93%)
May 07, 2012	42.27	42.49	42.03	42.33	1,683,842	+0.14(+0.32%)
May 04, 2012	42.62	42.62	42.17	42.19	1,550,042	-0.45(-1.06%)
May 03, 2012	42.99	43.34	42.41	42.64	2,002,286	-0.57(-1.32%)
May 02, 2012	43.53	44.64	42.56	43.21	3,499,074	-1.60(-3.58%)
May 01, 2012	44.38	45.04	44.09	44.81	1,782,666	+0.52(+1.19%)
Apr 30, 2012	44.58	44.62	44.01	44.29	1,343,554	-0.30(-0.66%)
Apr 27, 2012	44.09	44.76	44.09	44.59	1,205,494	+0.47(+1.07%)
Apr 26, 2012	43.80	44.18	43.70	44.12	870,160	+0.16(+0.35%)
Apr 25, 2012	43.45	44.05	43.44	43.96	1,027,208	+0.77(+1.77%)
Apr 24, 2012	43.12	43.25	42.80	43.20	775,696	+0.09(+0.20%)
Apr 23, 2012	43.59	43.59	42.98	43.11	1,061,792	-0.70(-1.60%)
Apr 20, 2012	43.66	43.84	43.55	43.81	1,360,584	+0.21(+0.48%)
Apr 19, 2012	43.38	43.64	43.17	43.60	939,374	+0.21(+0.48%)
Apr 18, 2012	43.10	43.50	43.06	43.39	904,792	+0.06(+0.15%)
Apr 17, 2012	42.92	43.49	42.84	43.33	1,109,656	+0.54(+1.25%)
Apr 16, 2012	42.99	43.03	42.59	42.79	791,350	-0.09(-0.22%)
Apr 13, 2012	43.22	43.37	42.77	42.88	764,004	-0.48(-1.12%)
Apr 12, 2012	42.88	43.50	42.85	43.37	1,364,682	+0.54(+1.27%)
Apr 11, 2012	42.67	42.91	42.53	42.83	1,286,258	+0.45(+1.05%)
Apr 10, 2012	42.60	43.05	42.17	42.38	2,189,936	-0.36(-0.85%)
Apr 09, 2012	43.05	43.07	42.47	42.74	1,272,514	-0.75(-1.72%)
Apr 05, 2012	43.34	43.56	43.01	43.49	1,625,054	+0.04(+0.10%)
Apr 04, 2012	44.23	44.23	43.03	43.45	3,630,384	-1.26(-2.82%)
Apr 03, 2012	44.80	45.02	44.57	44.71	1,049,828	-0.15(-0.33%)

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.