Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	35.69	38.89	35.53	38.61	137,081	+3.62(+10.33%)
Jun 28, 2012	34.92	35.00	34.28	35.00	370,827	-0.36(-1.03%)
Jun 27, 2012	34.75	35.82	34.75	35.36	114,674	+0.49(+1.41%)
Jun 26, 2012	35.32	35.67	34.59	34.87	171,849	-0.55(-1.54%)
Jun 25, 2012	36.73	37.02	34.69	35.41	166,433	-1.99(-5.33%)
Jun 22, 2012	37.42	37.66	36.41	37.41	107,181	+0.36(+0.96%)
Jun 21, 2012	38.75	38.78	36.54	37.05	79,256	-1.69(-4.36%)
Jun 20, 2012	39.59	40.10	38.36	38.74	86,850	-1.02(-2.55%)
Jun 19, 2012	38.27	40.21	38.22	39.76	100,752	+1.83(+4.82%)
Jun 18, 2012	38.57	38.70	37.56	37.93	93,530	-0.86(-2.21%)
Jun 15, 2012	38.97	39.02	38.05	38.79	287,886	-0.20(-0.52%)
Jun 14, 2012	38.38	39.16	38.11	38.99	96,455	+0.77(+2.02%)
Jun 13, 2012	37.94	38.78	37.42	38.22	107,985	+0.06(+0.16%)
Jun 12, 2012	37.67	38.45	36.88	38.16	130,430	+0.79(+2.11%)
Jun 11, 2012	38.97	39.28	37.26	37.37	119,665	-0.96(-2.51%)
Jun 08, 2012	38.75	39.34	37.62	38.33	94,477	-0.64(-1.63%)
Jun 07, 2012	39.20	40.26	38.80	38.97	108,617	+0.45(+1.18%)
Jun 06, 2012	38.41	38.93	37.94	38.51	65,582	+0.39(+1.03%)
Jun 05, 2012	37.40	38.21	37.40	38.12	82,935	+0.42(+1.13%)
Jun 04, 2012	38.60	38.67	36.66	37.69	139,799	-0.48(-1.25%)
Jun 01, 2012	37.47	38.91	37.47	38.17	104,145	-0.49(-1.25%)
May 31, 2012	39.59	39.59	37.56	38.66	172,129	-0.96(-2.41%)
May 30, 2012	40.46	40.71	39.29	39.61	86,973	-1.48(-3.60%)
May 29, 2012	41.91	42.64	40.61	41.09	105,172	-0.14(-0.33%)
May 25, 2012	42.03	42.15	40.73	41.23	108,415	-0.86(-2.04%)
May 24, 2012	42.87	43.34	41.52	42.09	92,846	-0.79(-1.85%)
May 23, 2012	40.34	42.97	39.09	42.88	176,850	+1.77(+4.30%)
May 22, 2012	43.04	43.07	40.55	41.11	86,433	-1.86(-4.34%)
May 21, 2012	41.55	43.19	41.44	42.98	64,267	+1.58(+3.81%)
May 18, 2012	41.26	43.29	40.49	41.40	105,042	-0.02(-0.04%)
May 17, 2012	42.45	43.06	41.41	41.41	80,542	-0.86(-2.04%)
May 16, 2012	43.69	44.21	42.27	42.27	56,909	-1.20(-2.76%)
May 15, 2012	44.24	44.45	43.14	43.47	48,562	-0.73(-1.66%)
May 14, 2012	45.13	45.38	44.16	44.21	70,638	-1.75(-3.81%)
May 11, 2012	45.93	47.14	45.39	45.96	64,334	-0.57(-1.23%)
May 10, 2012	46.38	46.80	45.44	46.53	68,309	+0.65(+1.41%)
May 09, 2012	45.89	46.80	45.45	45.88	55,456	-0.91(-1.95%)
May 08, 2012	46.19	47.13	44.92	46.80	163,365	-0.04(-0.08%)
May 07, 2012	46.86	47.46	46.43	46.83	79,099	-0.30(-0.64%)
May 04, 2012	47.33	47.78	46.89	47.14	131,345	-0.54(-1.12%)
May 03, 2012	47.08	47.73	46.45	47.67	135,901	+0.47(+0.99%)
May 02, 2012	46.78	47.23	46.07	47.20	64,311	-0.26(-0.56%)
May 01, 2012	46.92	49.51	46.92	47.47	102,455	+0.39(+0.82%)
Apr 30, 2012	47.41	47.80	46.62	47.08	90,982	-0.59(-1.24%)
Apr 27, 2012	47.12	48.35	46.64	47.67	83,885	+0.82(+1.76%)
Apr 26, 2012	46.49	47.10	46.09	46.85	78,789	+0.15(+0.32%)
Apr 25, 2012	45.57	47.06	44.50	46.70	132,119	+2.02(+4.51%)
Apr 24, 2012	43.44	44.98	43.08	44.68	65,452	+1.31(+3.01%)
Apr 23, 2012	43.81	44.42	42.71	43.38	66,000	-1.39(-3.10%)
Apr 20, 2012	45.01	45.48	44.44	44.77	159,106	+0.70(+1.59%)
Apr 19, 2012	45.10	45.65	43.69	44.06	149,608	-0.88(-1.96%)
Apr 18, 2012	46.01	46.17	44.74	44.95	65,375	-1.28(-2.78%)
Apr 17, 2012	46.14	47.80	45.36	46.23	116,138	+0.60(+1.31%)
Apr 16, 2012	45.23	46.49	44.61	45.63	103,303	+0.98(+2.20%)
Apr 13, 2012	46.60	46.60	44.42	44.65	99,377	-2.24(-4.78%)
Apr 12, 2012	44.02	47.18	44.02	46.89	84,409	+2.82(+6.41%)
Apr 11, 2012	44.52	44.92	43.61	44.07	79,104	+0.11(+0.24%)
Apr 10, 2012	46.64	46.96	42.99	43.97	218,032	-2.63(-5.64%)
Apr 09, 2012	45.74	47.11	45.74	46.59	85,295	-0.14(-0.29%)
Apr 05, 2012	45.99	47.02	45.45	46.73	105,641	+0.35(+0.77%)
Apr 04, 2012	46.74	46.74	45.36	46.37	112,545	-1.09(-2.31%)
Apr 03, 2012	48.51	48.51	46.92	47.47	88,492	-1.31(-2.68%)

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.