Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	40.98	41.46	40.85	41.46	2,097,090	+1.02(+2.51%)
Jun 28, 2012	40.52	40.59	39.97	40.44	2,697,385	-0.36(-0.89%)
Jun 27, 2012	40.74	41.17	40.64	40.80	1,160,797	+0.08(+0.19%)
Jun 26, 2012	40.34	40.91	40.21	40.73	1,635,716	+0.46(+1.13%)
Jun 25, 2012	41.11	41.11	40.13	40.27	2,729,591	-0.99(-2.40%)
Jun 22, 2012	40.95	41.47	40.77	41.26	5,961,890	+0.34(+0.82%)
Jun 21, 2012	41.52	41.53	40.85	40.92	3,223,139	-0.43(-1.04%)
Jun 20, 2012	41.74	42.11	41.12	41.36	3,456,581	-0.39(-0.93%)
Jun 19, 2012	42.44	42.65	41.67	41.74	2,342,979	-0.51(-1.20%)
Jun 18, 2012	41.69	42.40	41.66	42.25	2,608,931	+0.28(+0.68%)
Jun 15, 2012	41.02	42.13	40.88	41.97	3,745,611	+1.16(+2.85%)
Jun 14, 2012	40.83	41.03	40.29	40.80	2,898,762	-0.04(-0.11%)
Jun 13, 2012	41.00	41.40	40.55	40.85	2,656,052	-0.54(-1.31%)
Jun 12, 2012	41.24	41.51	40.75	41.39	3,009,576	+0.52(+1.27%)
Jun 11, 2012	42.12	42.23	40.82	40.87	3,104,289	-1.01(-2.41%)
Jun 08, 2012	41.46	41.98	41.44	41.88	2,617,024	+0.32(+0.77%)
Jun 07, 2012	42.61	42.73	41.52	41.56	2,277,322	-0.83(-1.95%)
Jun 06, 2012	41.50	42.39	41.50	42.39	2,071,730	+1.04(+2.52%)
Jun 05, 2012	40.35	41.47	40.18	41.35	2,218,961	+0.98(+2.43%)
Jun 04, 2012	40.44	40.71	40.05	40.36	1,952,214	-0.10(-0.26%)
Jun 01, 2012	40.71	40.89	40.45	40.47	2,497,821	-0.97(-2.33%)
May 31, 2012	41.10	41.75	40.80	41.43	3,751,031	+0.23(+0.56%)
May 30, 2012	41.61	41.73	41.02	41.20	2,371,011	-0.88(-2.09%)
May 29, 2012	41.51	42.11	41.38	42.08	2,078,175	+0.70(+1.69%)
May 25, 2012	41.22	41.47	41.14	41.38	1,559,166	+0.26(+0.63%)
May 24, 2012	41.56	41.58	40.84	41.12	4,018,963	-0.45(-1.08%)
May 23, 2012	40.94	41.64	40.58	41.57	2,196,160	+0.31(+0.75%)
May 22, 2012	41.34	41.54	41.01	41.26	2,599,572	-0.04(-0.10%)
May 21, 2012	40.50	41.42	40.46	41.30	2,195,285	+0.83(+2.04%)
May 18, 2012	41.32	41.48	40.39	40.48	3,398,458	-0.78(-1.88%)
May 17, 2012	42.11	42.11	41.25	41.25	2,536,266	-0.77(-1.83%)
May 16, 2012	42.40	42.60	42.02	42.02	1,964,944	-0.29(-0.69%)
May 15, 2012	42.00	42.63	41.61	42.31	1,892,535	+0.22(+0.51%)
May 14, 2012	42.67	42.73	42.08	42.10	3,689,478	-0.84(-1.97%)
May 11, 2012	42.62	43.18	42.61	42.94	3,084,870	+0.25(+0.59%)
May 10, 2012	42.96	43.05	42.64	42.69	3,122,439	-0.15(-0.34%)
May 09, 2012	43.15	43.48	42.77	42.84	3,419,350	-1.04(-2.38%)
May 08, 2012	43.33	43.99	42.92	43.88	2,311,152	+0.03(+0.08%)
May 07, 2012	43.35	43.94	43.29	43.85	1,945,845	+0.23(+0.53%)
May 04, 2012	43.59	43.74	43.32	43.61	1,889,023	-0.16(-0.37%)
May 03, 2012	44.16	44.20	43.76	43.78	1,867,127	-0.46(-1.03%)
May 02, 2012	44.12	44.46	43.95	44.23	2,204,846	-0.11(-0.25%)
May 01, 2012	44.07	44.86	43.98	44.35	2,059,220	+0.37(+0.84%)
Apr 30, 2012	43.61	43.98	43.54	43.98	5,464,168	+0.24(+0.55%)
Apr 27, 2012	44.08	44.19	43.61	43.73	2,610,508	-0.23(-0.53%)
Apr 26, 2012	44.16	44.20	43.75	43.97	4,845,487	-0.26(-0.58%)
Apr 25, 2012	42.50	44.68	42.50	44.23	7,270,701	+2.29(+5.47%)
Apr 24, 2012	41.96	42.17	41.66	41.93	2,444,105	+0.06(+0.14%)
Apr 23, 2012	41.92	42.10	41.76	41.87	1,955,194	-0.36(-0.86%)
Apr 20, 2012	42.23	42.58	41.93	42.23	1,492,259	+0.09(+0.20%)
Apr 19, 2012	42.28	42.73	41.90	42.15	2,036,754	-0.17(-0.41%)
Apr 18, 2012	42.44	42.65	42.07	42.32	2,502,459	-0.36(-0.85%)
Apr 17, 2012	41.83	42.86	41.83	42.68	2,684,577	+1.15(+2.78%)
Apr 16, 2012	41.78	41.88	41.33	41.53	2,155,586	-0.18(-0.43%)
Apr 13, 2012	42.25	42.33	41.71	41.71	1,544,818	-0.54(-1.28%)
Apr 12, 2012	41.98	42.29	41.70	42.25	1,723,318	+0.38(+0.91%)
Apr 11, 2012	41.91	42.09	41.70	41.87	2,355,486	+0.16(+0.39%)
Apr 10, 2012	42.11	42.23	41.69	41.71	2,666,635	-0.55(-1.31%)
Apr 09, 2012	42.58	42.58	42.08	42.26	2,040,843	-0.83(-1.92%)
Apr 05, 2012	43.04	43.22	42.92	43.09	1,803,882	-0.15(-0.34%)
Apr 04, 2012	43.48	43.58	43.04	43.23	1,669,579	-0.53(-1.22%)
Apr 03, 2012	43.78	44.14	43.40	43.77	2,274,067	-0.03(-0.06%)

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.