Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	40.04	40.11	40.01	40.08	268,740	-0.02(-0.06%)
Jun 28, 2012	40.11	40.13	40.06	40.10	43,886	+0.02(+0.06%)
Jun 27, 2012	40.07	40.08	40.02	40.08	37,435	+0.02(+0.04%)
Jun 26, 2012	40.05	40.11	40.04	40.06	41,501	-0.05(-0.11%)
Jun 25, 2012	40.16	40.16	40.05	40.11	69,680	+0.03(+0.08%)
Jun 22, 2012	40.08	40.08	40.03	40.08	54,479	-0.03(-0.08%)
Jun 21, 2012	40.10	40.12	40.05	40.11	36,538	+0.08(+0.19%)
Jun 20, 2012	40.02	40.07	39.97	40.03	93,212	-0.07(-0.17%)
Jun 19, 2012	40.00	40.10	40.00	40.10	162,576	+0.01(+0.02%)
Jun 18, 2012	40.08	40.09	40.05	40.09	89,901	+0.05(+0.11%)
Jun 15, 2012	40.01	40.05	39.98	40.05	24,286	+0.06(+0.15%)
Jun 14, 2012	39.99	40.00	39.94	39.98	21,858	-0.01(-0.02%)
Jun 13, 2012	39.92	40.00	39.91	39.99	73,436	+0.09(+0.23%)
Jun 12, 2012	39.94	39.96	39.88	39.90	20,241	-0.05(-0.13%)
Jun 11, 2012	39.96	39.98	39.89	39.95	89,082	+0.06(+0.15%)
Jun 08, 2012	40.01	40.02	39.88	39.89	72,815	-0.01(-0.02%)
Jun 07, 2012	39.96	39.96	39.88	39.90	57,989	-0.03(-0.08%)
Jun 06, 2012	39.98	40.02	39.92	39.93	55,546	-0.12(-0.31%)
Jun 05, 2012	40.08	40.09	40.04	40.05	56,729	-0.08(-0.19%)
Jun 04, 2012	40.12	40.15	40.08	40.13	220,071	-0.00(-0.00%)
Jun 01, 2012	39.92	40.16	39.92	40.13	433,568	+0.04(+0.10%)
May 31, 2012	40.05	40.16	40.00	40.09	89,763	+0.15(+0.36%)
May 30, 2012	39.96	39.98	39.91	39.95	25,427	+0.08(+0.21%)
May 29, 2012	39.86	39.89	39.84	39.86	34,233	+0.01(+0.02%)
May 25, 2012	39.84	39.85	39.80	39.85	22,141	+0.02(+0.04%)
May 24, 2012	39.81	39.86	39.80	39.84	51,262	-0.02(-0.04%)
May 23, 2012	39.78	39.88	39.78	39.85	57,164	+0.03(+0.08%)
May 22, 2012	39.86	39.86	39.76	39.82	236,215	-0.06(-0.14%)
May 21, 2012	39.86	39.88	39.83	39.88	62,178	-0.03(-0.08%)
May 18, 2012	39.87	39.92	39.85	39.91	30,596	+0.01(+0.02%)
May 17, 2012	39.81	39.92	39.81	39.90	44,901	+0.01(+0.03%)
May 16, 2012	39.83	39.88	39.78	39.88	30,116	+0.04(+0.10%)
May 15, 2012	39.95	39.95	39.82	39.85	56,838	-0.05(-0.13%)
May 14, 2012	39.92	39.95	39.84	39.90	53,711	+0.05(+0.12%)
May 11, 2012	39.72	39.88	39.72	39.85	23,804	+0.01(+0.02%)
May 10, 2012	39.87	39.87	39.78	39.85	62,091	-0.08(-0.21%)
May 09, 2012	39.95	39.99	39.89	39.93	33,969	+0.04(+0.10%)
May 08, 2012	39.91	39.92	39.87	39.89	39,450	+0.05(+0.13%)
May 07, 2012	39.89	39.91	39.84	39.84	74,001	-0.05(-0.13%)
May 04, 2012	39.85	39.89	39.82	39.89	143,738	+0.11(+0.27%)
May 03, 2012	39.79	39.81	39.78	39.79	36,343	+0.00(+0.00%)
May 02, 2012	39.80	39.80	39.76	39.79	46,178	+0.06(+0.15%)
May 01, 2012	39.76	39.76	39.68	39.72	117,328	-0.08(-0.21%)
Apr 30, 2012	39.82	39.82	39.79	39.81	619,046	+0.06(+0.15%)
Apr 27, 2012	39.72	39.75	39.68	39.75	43,154	+0.03(+0.08%)
Apr 26, 2012	39.77	39.77	39.70	39.72	20,281	+0.03(+0.08%)
Apr 25, 2012	39.71	39.71	39.65	39.69	17,830	-0.02(-0.06%)
Apr 24, 2012	39.78	39.78	39.68	39.71	55,314	-0.02(-0.06%)
Apr 23, 2012	39.77	39.77	39.70	39.73	57,151	+0.06(+0.15%)
Apr 20, 2012	39.69	39.69	39.63	39.67	49,534	-0.02(-0.04%)
Apr 19, 2012	39.69	39.71	39.65	39.69	31,366	+0.05(+0.14%)
Apr 18, 2012	39.66	39.66	39.62	39.63	31,267	+0.00(+0.00%)
Apr 17, 2012	39.70	39.70	39.63	39.63	38,978	-0.02(-0.05%)
Apr 16, 2012	39.67	39.70	39.62	39.65	39,829	+0.07(+0.18%)
Apr 13, 2012	39.69	39.69	39.55	39.58	34,121	+0.00(+0.00%)
Apr 12, 2012	39.62	39.62	39.52	39.58	22,576	+0.05(+0.12%)
Apr 11, 2012	39.65	39.65	39.49	39.53	45,665	+0.00(+0.01%)
Apr 10, 2012	39.61	39.61	39.50	39.53	246,727	+0.07(+0.19%)
Apr 09, 2012	39.61	39.61	39.45	39.45	76,194	+0.09(+0.23%)
Apr 05, 2012	39.39	39.40	39.34	39.36	37,639	+0.04(+0.09%)
Apr 04, 2012	39.23	39.33	39.23	39.33	60,660	+0.07(+0.17%)
Apr 03, 2012	39.43	39.45	39.25	39.26	73,605	-0.08(-0.19%)

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.