Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	46.97	47.13	46.97	47.13	65,322	+0.78(+1.68%)
Jun 28, 2012	46.59	46.59	46.25	46.35	127,790	+0.03(+0.07%)
Jun 27, 2012	46.48	46.53	46.31	46.31	53,297	-0.16(-0.35%)
Jun 26, 2012	46.62	46.62	46.39	46.48	220,937	-0.13(-0.28%)
Jun 25, 2012	46.75	46.75	46.56	46.61	88,920	-0.22(-0.46%)
Jun 22, 2012	46.82	46.83	46.56	46.82	17,194	+0.24(+0.53%)
Jun 21, 2012	46.94	46.94	46.58	46.58	124,272	-0.32(-0.69%)
Jun 20, 2012	47.03	47.06	46.85	46.90	145,804	-0.16(-0.34%)
Jun 19, 2012	46.97	47.13	46.85	47.06	161,083	+0.43(+0.93%)
Jun 18, 2012	46.89	46.89	46.59	46.63	232,064	-0.44(-0.94%)
Jun 15, 2012	46.88	47.07	46.69	47.07	441,025	+0.47(+1.02%)
Jun 14, 2012	46.59	46.62	46.40	46.59	134,462	+0.25(+0.54%)
Jun 13, 2012	46.45	46.52	46.33	46.34	175,453	+0.00(+0.01%)
Jun 12, 2012	46.39	46.39	46.24	46.34	146,369	-0.17(-0.37%)
Jun 11, 2012	46.59	46.66	46.40	46.51	21,771	-0.14(-0.29%)
Jun 08, 2012	46.55	46.68	46.39	46.65	17,859	+0.01(+0.03%)
Jun 07, 2012	46.85	46.85	46.60	46.64	27,245	-0.20(-0.43%)
Jun 06, 2012	46.76	46.85	46.50	46.84	18,182	+0.42(+0.90%)
Jun 05, 2012	46.76	46.76	46.40	46.42	22,766	-0.24(-0.50%)
Jun 04, 2012	46.27	46.85	46.27	46.66	139,373	+0.14(+0.30%)
Jun 01, 2012	47.02	47.11	46.36	46.52	484,938	-0.21(-0.45%)
May 31, 2012	46.75	46.92	46.65	46.73	89,170	+0.12(+0.26%)
May 30, 2012	46.60	46.78	46.59	46.61	52,652	-0.09(-0.18%)
May 29, 2012	46.72	46.96	46.64	46.69	41,534	-0.16(-0.34%)
May 25, 2012	46.86	46.86	46.66	46.85	47,229	+0.10(+0.21%)
May 24, 2012	47.06	47.06	46.69	46.75	35,729	-0.18(-0.38%)
May 23, 2012	46.85	47.07	46.79	46.93	129,560	-0.05(-0.10%)
May 22, 2012	47.22	47.22	46.87	46.98	169,667	-0.26(-0.55%)
May 21, 2012	47.02	47.34	46.96	47.24	226,578	+0.09(+0.18%)
May 18, 2012	47.02	47.28	47.02	47.15	243,964	+0.11(+0.22%)
May 17, 2012	46.97	47.19	46.97	47.05	96,826	-0.06(-0.13%)
May 16, 2012	47.24	47.24	47.02	47.11	18,780	-0.01(-0.03%)
May 15, 2012	48.00	48.00	47.09	47.12	22,409	-0.42(-0.89%)
May 14, 2012	47.77	47.77	47.55	47.55	19,762	-0.33(-0.69%)
May 11, 2012	48.07	48.07	47.77	47.88	9,944	+0.10(+0.21%)
May 10, 2012	47.85	47.99	47.78	47.78	43,992	-0.04(-0.09%)
May 09, 2012	47.81	47.94	47.76	47.82	18,538	-0.18(-0.37%)
May 08, 2012	48.16	48.16	47.93	48.00	23,470	-0.05(-0.10%)
May 07, 2012	48.32	48.32	48.03	48.05	45,572	-0.18(-0.38%)
May 04, 2012	48.55	48.55	48.06	48.23	18,970	-0.07(-0.14%)
May 03, 2012	48.39	48.39	48.12	48.30	15,270	+0.06(+0.12%)
May 02, 2012	48.38	48.38	48.13	48.24	42,958	-0.12(-0.24%)
May 01, 2012	48.61	48.61	48.30	48.36	166,052	-0.07(-0.15%)
Apr 30, 2012	48.04	48.49	48.04	48.43	68,992	+0.12(+0.26%)
Apr 27, 2012	48.29	48.41	48.27	48.31	18,318	+0.09(+0.18%)
Apr 26, 2012	48.18	48.29	48.10	48.22	42,205	+0.30(+0.63%)
Apr 25, 2012	48.11	48.14	47.80	47.92	33,440	+0.12(+0.24%)
Apr 24, 2012	47.77	48.06	47.77	47.80	21,294	-0.06(-0.13%)
Apr 23, 2012	47.73	47.93	47.73	47.86	30,780	-0.09(-0.18%)
Apr 20, 2012	47.86	47.96	47.77	47.95	23,856	+0.18(+0.37%)
Apr 19, 2012	47.68	47.80	47.65	47.77	19,685	+0.05(+0.10%)
Apr 18, 2012	47.86	47.86	47.49	47.73	21,938	+0.04(+0.08%)
Apr 17, 2012	47.84	47.85	47.62	47.69	13,282	-0.10(-0.20%)
Apr 16, 2012	47.93	47.93	47.56	47.78	19,743	+0.29(+0.61%)
Apr 13, 2012	47.72	47.79	47.47	47.49	42,105	-0.47(-0.97%)
Apr 12, 2012	47.78	48.04	47.78	47.96	19,714	+0.30(+0.62%)
Apr 11, 2012	47.68	47.82	47.47	47.66	70,543	+0.19(+0.40%)
Apr 10, 2012	47.80	47.80	47.42	47.47	18,209	-0.21(-0.43%)
Apr 09, 2012	46.52	47.95	46.52	47.68	26,628	+0.41(+0.87%)
Apr 05, 2012	47.30	47.37	47.26	47.27	25,498	-0.24(-0.51%)
Apr 04, 2012	48.24	48.24	47.28	47.51	28,300	-0.24(-0.51%)
Apr 03, 2012	48.15	48.15	47.63	47.75	28,137	-0.36(-0.76%)

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.