Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	51.77	52.31	51.34	51.81	2,640,142	+1.51(+3.00%)
Jun 28, 2012	51.20	51.44	49.63	50.30	2,343,762	-1.18(-2.29%)
Jun 27, 2012	51.76	52.70	51.07	51.48	1,725,407	+0.37(+0.72%)
Jun 26, 2012	52.54	53.03	50.75	51.11	3,001,967	-1.25(-2.39%)
Jun 25, 2012	54.30	54.37	51.99	52.36	2,457,816	-2.45(-4.47%)
Jun 22, 2012	54.39	55.16	54.08	54.81	1,223,456	+0.64(+1.18%)
Jun 21, 2012	55.90	55.90	53.89	54.17	2,148,678	-1.97(-3.51%)
Jun 20, 2012	57.00	57.10	55.25	56.14	2,120,796	-0.91(-1.60%)
Jun 19, 2012	55.07	57.19	54.99	57.05	3,006,014	+2.07(+3.77%)
Jun 18, 2012	52.80	55.20	52.29	54.98	2,468,981	+2.09(+3.95%)
Jun 15, 2012	53.34	53.38	52.10	52.89	2,711,483	+0.88(+1.69%)
Jun 14, 2012	52.00	53.00	51.01	52.01	2,058,159	+0.30(+0.58%)
Jun 13, 2012	51.81	53.00	51.33	51.71	1,612,250	-0.69(-1.32%)
Jun 12, 2012	52.15	52.78	51.20	52.40	1,557,348	+0.35(+0.67%)
Jun 11, 2012	54.79	54.90	51.80	52.05	2,384,716	-1.69(-3.14%)
Jun 08, 2012	54.13	54.51	53.09	53.74	2,349,689	-1.46(-2.64%)
Jun 07, 2012	56.00	56.84	54.22	55.20	3,786,420	+0.62(+1.14%)
Jun 06, 2012	53.43	55.20	53.25	54.58	2,569,703	+1.98(+3.76%)
Jun 05, 2012	51.20	52.77	51.20	52.60	1,394,234	+1.21(+2.35%)
Jun 04, 2012	51.53	52.35	50.22	51.39	2,267,551	+0.41(+0.80%)
Jun 01, 2012	51.60	52.54	50.50	50.98	3,083,452	-2.29(-4.30%)
May 31, 2012	54.39	54.39	52.68	53.27	2,150,478	-1.02(-1.88%)
May 30, 2012	55.23	55.47	54.03	54.29	2,082,873	-1.91(-3.40%)
May 29, 2012	53.79	56.98	53.79	56.20	3,034,401	+2.89(+5.42%)
May 25, 2012	53.42	54.26	52.91	53.31	1,156,144	-0.06(-0.11%)
May 24, 2012	54.77	55.40	52.90	53.37	2,220,934	-1.35(-2.47%)
May 23, 2012	52.53	54.76	51.60	54.72	2,505,195	+1.80(+3.40%)
May 22, 2012	54.90	54.91	52.45	52.92	1,933,285	-1.82(-3.32%)
May 21, 2012	52.81	55.30	51.80	54.74	2,518,845	+1.63(+3.07%)
May 18, 2012	54.43	54.88	52.08	53.11	3,566,706	-1.24(-2.28%)
May 17, 2012	57.50	58.05	54.18	54.35	3,803,644	-3.06(-5.33%)
May 16, 2012	57.44	59.96	56.61	57.41	9,760,863	+5.73(+11.09%)
May 15, 2012	52.62	53.20	51.41	51.68	3,517,459	-0.57(-1.09%)
May 14, 2012	53.14	53.21	51.66	52.25	2,495,858	-1.46(-2.72%)
May 11, 2012	54.25	55.00	53.58	53.71	1,910,433	-1.04(-1.90%)
May 10, 2012	56.31	56.39	54.13	54.75	1,399,826	-0.66(-1.19%)
May 09, 2012	54.44	56.30	54.07	55.41	2,404,496	+0.33(+0.60%)
May 08, 2012	55.90	56.12	53.00	55.08	3,301,437	-1.00(-1.78%)
May 07, 2012	56.77	57.55	56.00	56.08	1,545,108	-0.82(-1.44%)
May 04, 2012	58.00	58.30	56.58	56.90	1,888,866	-1.09(-1.88%)
May 03, 2012	60.00	60.34	57.20	57.99	2,611,840	-1.83(-3.06%)
May 02, 2012	59.58	60.77	58.94	59.82	1,876,136	+0.02(+0.03%)
May 01, 2012	58.49	61.41	58.13	59.80	2,946,545	+1.29(+2.20%)
Apr 30, 2012	57.00	59.60	57.00	58.51	2,730,227	-0.71(-1.20%)
Apr 27, 2012	59.45	60.04	58.37	59.22	2,011,733	+0.20(+0.34%)
Apr 26, 2012	56.83	59.40	56.80	59.02	2,957,150	+2.03(+3.56%)
Apr 25, 2012	56.40	57.46	56.01	56.99	2,667,069	+0.17(+0.30%)
Apr 24, 2012	56.14	57.90	55.66	56.82	3,517,922	+0.18(+0.32%)
Apr 23, 2012	57.90	57.97	55.33	56.64	3,377,397	-1.61(-2.76%)
Apr 20, 2012	59.55	60.35	58.04	58.25	2,410,893	-0.75(-1.27%)
Apr 19, 2012	59.60	60.73	58.35	59.00	2,837,707	-0.13(-0.22%)
Apr 18, 2012	61.48	61.88	57.68	59.13	6,558,025	-1.82(-2.99%)
Apr 17, 2012	62.16	62.65	60.94	60.95	3,213,709	-0.61(-0.98%)
Apr 16, 2012	65.00	65.00	61.20	61.56	3,617,649	-2.44(-3.81%)
Apr 13, 2012	64.79	65.36	63.08	64.00	3,388,184	-1.23(-1.89%)
Apr 12, 2012	61.95	65.79	61.40	65.23	5,527,859	+3.90(+6.36%)
Apr 11, 2012	61.30	62.25	60.59	61.33	2,597,024	+1.34(+2.23%)
Apr 10, 2012	62.31	62.65	59.50	59.99	3,281,695	-1.31(-2.14%)
Apr 09, 2012	60.75	62.79	60.52	61.30	2,742,471	-0.51(-0.83%)
Apr 05, 2012	61.88	63.28	61.64	61.81	3,369,376	+0.40(+0.65%)
Apr 04, 2012	63.00	63.10	60.82	61.41	3,737,782	-2.19(-3.44%)
Apr 03, 2012	65.12	66.18	63.45	63.60	4,261,602	-0.06(-0.09%)

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.