Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	35.83	39.05	35.68	38.77	136,534	+3.63(+10.33%)
Jun 28, 2012	35.06	35.14	34.42	35.14	369,347	-0.37(-1.03%)
Jun 27, 2012	34.88	35.96	34.88	35.50	114,216	+0.49(+1.41%)
Jun 26, 2012	35.46	35.81	34.72	35.01	171,164	-0.55(-1.54%)
Jun 25, 2012	36.88	37.17	34.83	35.55	165,769	-2.00(-5.33%)
Jun 22, 2012	37.57	37.81	36.56	37.56	106,754	+0.36(+0.96%)
Jun 21, 2012	38.91	38.93	36.69	37.20	78,940	-1.70(-4.36%)
Jun 20, 2012	39.75	40.26	38.51	38.89	86,504	-1.02(-2.55%)
Jun 19, 2012	38.42	40.37	38.38	39.91	100,350	+1.83(+4.82%)
Jun 18, 2012	38.73	38.86	37.72	38.08	93,157	-0.86(-2.21%)
Jun 15, 2012	39.12	39.18	38.20	38.94	286,738	-0.21(-0.52%)
Jun 14, 2012	38.54	39.32	38.26	39.15	96,070	+0.78(+2.02%)
Jun 13, 2012	38.09	38.93	37.57	38.37	107,554	+0.06(+0.16%)
Jun 12, 2012	37.82	38.61	37.03	38.31	129,910	+0.79(+2.11%)
Jun 11, 2012	39.12	39.44	37.41	37.52	119,187	-0.97(-2.51%)
Jun 08, 2012	38.90	39.50	37.77	38.48	94,101	-0.64(-1.63%)
Jun 07, 2012	39.36	40.42	38.96	39.12	108,183	+0.46(+1.18%)
Jun 06, 2012	38.56	39.09	38.09	38.67	65,320	+0.40(+1.03%)
Jun 05, 2012	37.55	38.36	37.55	38.27	82,604	+0.43(+1.13%)
Jun 04, 2012	38.76	38.83	36.81	37.84	139,241	-0.48(-1.25%)
Jun 01, 2012	37.62	39.06	37.62	38.32	103,730	-0.49(-1.25%)
May 31, 2012	39.75	39.75	37.72	38.81	171,442	-0.96(-2.41%)
May 30, 2012	40.62	40.87	39.45	39.77	86,626	-1.48(-3.60%)
May 29, 2012	42.08	42.81	40.78	41.25	104,753	-0.14(-0.33%)
May 25, 2012	42.20	42.32	40.90	41.39	107,982	-0.86(-2.04%)
May 24, 2012	43.04	43.51	41.69	42.25	92,476	-0.80(-1.85%)
May 23, 2012	40.50	43.14	39.25	43.05	176,145	+1.77(+4.30%)
May 22, 2012	43.21	43.25	40.72	41.28	86,088	-1.87(-4.34%)
May 21, 2012	41.72	43.36	41.61	43.15	64,011	+1.58(+3.81%)
May 18, 2012	41.43	43.47	40.66	41.56	104,623	-0.02(-0.04%)
May 17, 2012	42.62	43.23	41.57	41.58	80,221	-0.86(-2.04%)
May 16, 2012	43.87	44.38	42.44	42.44	56,682	-1.21(-2.76%)
May 15, 2012	44.42	44.63	43.31	43.65	48,368	-0.74(-1.66%)
May 14, 2012	45.31	45.56	44.34	44.38	70,356	-1.76(-3.81%)
May 11, 2012	46.11	47.33	45.57	46.14	64,077	-0.58(-1.23%)
May 10, 2012	46.57	46.99	45.62	46.72	68,037	+0.65(+1.41%)
May 09, 2012	46.07	46.98	45.63	46.07	55,235	-0.92(-1.95%)
May 08, 2012	46.38	47.32	45.10	46.98	162,713	-0.04(-0.08%)
May 07, 2012	47.05	47.65	46.61	47.02	78,783	-0.30(-0.64%)
May 04, 2012	47.52	47.97	47.07	47.32	130,821	-0.54(-1.12%)
May 03, 2012	47.26	47.92	46.64	47.86	135,359	+0.47(+0.99%)
May 02, 2012	46.97	47.42	46.26	47.39	64,055	-0.27(-0.56%)
May 01, 2012	47.11	49.70	47.11	47.66	102,047	+0.39(+0.82%)
Apr 30, 2012	47.60	47.99	46.80	47.27	90,619	-0.59(-1.24%)
Apr 27, 2012	47.31	48.55	46.82	47.86	83,550	+0.83(+1.76%)
Apr 26, 2012	46.67	47.29	46.27	47.04	78,474	+0.15(+0.32%)
Apr 25, 2012	45.76	47.25	44.68	46.89	131,592	+2.02(+4.51%)
Apr 24, 2012	43.62	45.16	43.25	44.86	65,191	+1.31(+3.01%)
Apr 23, 2012	43.99	44.60	42.88	43.55	65,737	-1.39(-3.10%)
Apr 20, 2012	45.19	45.66	44.62	44.95	158,472	+0.70(+1.59%)
Apr 19, 2012	45.28	45.83	43.86	44.24	149,012	-0.89(-1.97%)
Apr 18, 2012	46.20	46.35	44.92	45.13	65,114	-1.29(-2.78%)
Apr 17, 2012	46.32	47.99	45.54	46.42	115,675	+0.60(+1.31%)
Apr 16, 2012	45.41	46.67	44.79	45.82	102,891	+0.99(+2.20%)
Apr 13, 2012	46.79	46.79	44.60	44.83	98,980	-2.25(-4.78%)
Apr 12, 2012	44.19	47.37	44.19	47.08	84,072	+2.83(+6.41%)
Apr 11, 2012	44.69	45.10	43.79	44.25	78,788	+0.11(+0.24%)
Apr 10, 2012	46.82	47.15	43.16	44.14	217,162	-2.64(-5.64%)
Apr 09, 2012	45.92	47.29	45.92	46.78	84,955	-0.14(-0.29%)
Apr 05, 2012	46.17	47.20	45.63	46.92	105,220	+0.36(+0.77%)
Apr 04, 2012	46.92	46.92	45.54	46.56	112,096	-1.10(-2.31%)
Apr 03, 2012	48.70	48.70	47.11	47.66	88,139	-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.