Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	53.33	53.95	53.06	53.80	2,568,422	+1.62(+3.10%)
Jun 28, 2012	52.40	52.43	50.69	52.18	4,228,893	-1.30(-2.43%)
Jun 27, 2012	55.59	55.68	53.30	53.48	2,912,513	-2.01(-3.62%)
Jun 26, 2012	54.78	55.70	54.77	55.49	3,420,400	+0.72(+1.31%)
Jun 25, 2012	54.52	54.88	54.07	54.77	1,186,618	+0.00(+0.00%)
Jun 22, 2012	54.33	54.84	54.05	54.77	1,498,798	+0.64(+1.18%)
Jun 21, 2012	55.81	55.93	53.77	54.13	2,817,518	-1.44(-2.59%)
Jun 20, 2012	56.78	56.81	55.09	55.57	3,029,410	-1.17(-2.07%)
Jun 19, 2012	56.52	56.78	56.18	56.74	1,744,984	+0.40(+0.72%)
Jun 18, 2012	55.27	56.47	54.97	56.34	2,256,304	+1.17(+2.12%)
Jun 15, 2012	54.03	55.40	53.79	55.17	4,382,948	+1.22(+2.25%)
Jun 14, 2012	53.33	54.10	53.31	53.95	1,719,936	+0.69(+1.30%)
Jun 13, 2012	53.55	53.88	53.02	53.27	1,637,272	-0.31(-0.58%)
Jun 12, 2012	53.17	53.63	52.80	53.58	1,854,582	+0.71(+1.34%)
Jun 11, 2012	53.71	53.80	52.78	52.87	2,322,228	-0.49(-0.93%)
Jun 08, 2012	52.42	53.41	52.40	53.36	2,001,820	+0.95(+1.80%)
Jun 07, 2012	52.66	52.80	52.29	52.41	1,809,106	+0.02(+0.03%)
Jun 06, 2012	51.02	52.51	50.88	52.40	3,264,352	+1.83(+3.62%)
Jun 05, 2012	50.87	50.99	50.27	50.57	1,876,692	-0.42(-0.83%)
Jun 04, 2012	49.85	51.05	49.63	50.99	1,865,944	+1.02(+2.05%)
Jun 01, 2012	51.19	51.45	49.88	49.97	2,615,992	-1.62(-3.14%)
May 31, 2012	51.26	51.77	50.83	51.59	2,614,672	+0.25(+0.49%)
May 30, 2012	50.90	51.48	50.50	51.34	1,990,398	+0.24(+0.47%)
May 29, 2012	51.50	51.54	50.39	51.10	2,019,104	+0.00(+0.00%)
May 25, 2012	50.98	51.16	50.60	51.10	1,436,436	+0.25(+0.48%)
May 24, 2012	49.90	50.86	49.71	50.85	2,161,966	+1.19(+2.40%)
May 23, 2012	48.76	49.75	48.76	49.66	1,835,778	+0.61(+1.24%)
May 22, 2012	48.59	49.37	47.92	49.05	2,085,858	+0.61(+1.26%)
May 21, 2012	47.64	48.69	47.41	48.45	2,183,204	+0.85(+1.79%)
May 18, 2012	47.61	47.93	46.35	47.59	3,323,976	+0.03(+0.06%)
May 17, 2012	48.60	49.20	47.50	47.56	7,833,174	-3.09(-6.09%)
May 16, 2012	50.79	51.20	50.41	50.65	2,859,300	+0.09(+0.18%)
May 15, 2012	50.09	51.44	49.70	50.56	3,178,970	+0.70(+1.40%)
May 14, 2012	50.98	51.33	49.84	49.86	2,502,276	-1.49(-2.91%)
May 11, 2012	51.01	51.88	51.01	51.35	1,315,536	+0.23(+0.45%)
May 10, 2012	51.21	51.40	50.49	51.12	1,484,908	+0.19(+0.37%)
May 09, 2012	50.62	51.34	50.51	50.94	1,736,558	+0.14(+0.27%)
May 08, 2012	51.42	51.42	50.09	50.80	2,152,146	-0.62(-1.22%)
May 07, 2012	50.73	51.80	50.60	51.42	1,722,858	+0.49(+0.96%)
May 04, 2012	51.32	51.95	50.94	50.94	1,485,662	-0.75(-1.46%)
May 03, 2012	52.00	52.04	51.48	51.69	1,163,808	-0.25(-0.48%)
May 02, 2012	51.08	52.04	50.98	51.94	1,301,806	+0.91(+1.79%)
May 01, 2012	50.94	51.56	50.48	51.02	1,247,608	+0.20(+0.38%)
Apr 30, 2012	51.05	51.26	50.65	50.83	1,308,696	-0.15(-0.28%)
Apr 27, 2012	50.25	51.21	50.09	50.98	1,464,780	+1.01(+2.02%)
Apr 26, 2012	49.44	50.22	49.20	49.97	1,195,112	+0.55(+1.10%)
Apr 25, 2012	48.75	49.45	48.66	49.42	1,353,832	+1.05(+2.16%)
Apr 24, 2012	49.18	49.29	48.26	48.38	2,612,780	-1.07(-2.16%)
Apr 23, 2012	49.55	49.73	49.05	49.45	1,241,302	-0.33(-0.66%)
Apr 20, 2012	49.25	49.84	49.03	49.77	1,475,946	+0.57(+1.15%)
Apr 19, 2012	49.20	49.47	48.85	49.21	1,357,188	-0.06(-0.13%)
Apr 18, 2012	49.05	49.42	48.81	49.27	1,392,726	+0.17(+0.34%)
Apr 17, 2012	48.49	49.23	48.29	49.10	2,256,206	+0.82(+1.70%)
Apr 16, 2012	48.12	48.53	47.63	48.28	1,735,416	+0.27(+0.57%)
Apr 13, 2012	47.74	48.35	47.71	48.01	1,956,960	+0.05(+0.11%)
Apr 12, 2012	47.43	48.19	47.27	47.95	1,716,102	+0.58(+1.23%)
Apr 11, 2012	46.91	47.39	46.89	47.37	1,634,274	+0.68(+1.45%)
Apr 10, 2012	47.49	47.80	46.52	46.70	1,991,446	-0.96(-2.02%)
Apr 09, 2012	47.73	47.80	47.05	47.66	1,498,304	-0.42(-0.86%)
Apr 05, 2012	47.05	48.32	47.05	48.08	1,679,878	+0.80(+1.68%)
Apr 04, 2012	47.62	47.77	46.90	47.28	1,886,958	-0.59(-1.24%)
Apr 03, 2012	47.45	48.13	47.41	47.88	2,124,040	+0.40(+0.83%)

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.