Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	48.26	48.53	48.10	48.39	2,578,002	+0.75(+1.58%)
Jun 28, 2012	47.38	47.69	46.88	47.64	3,046,937	+0.02(+0.03%)
Jun 27, 2012	47.25	47.76	47.10	47.63	2,376,200	+0.52(+1.09%)
Jun 26, 2012	47.23	47.30	46.91	47.11	2,623,584	+0.00(+0.00%)
Jun 25, 2012	47.66	47.69	47.05	47.11	2,657,380	-0.91(-1.89%)
Jun 22, 2012	47.55	48.32	47.52	48.02	5,125,286	+0.58(+1.23%)
Jun 21, 2012	48.48	48.60	47.38	47.44	2,867,361	-0.96(-1.99%)
Jun 20, 2012	48.05	48.60	48.04	48.40	2,179,056	+0.30(+0.63%)
Jun 19, 2012	48.04	48.35	47.96	48.10	2,304,713	+0.29(+0.60%)
Jun 18, 2012	47.94	48.28	47.71	47.81	2,222,242	-0.26(-0.54%)
Jun 15, 2012	48.13	48.19	47.64	48.07	5,441,734	+0.22(+0.46%)
Jun 14, 2012	46.74	47.98	46.73	47.85	3,920,156	+1.11(+2.38%)
Jun 13, 2012	46.74	47.02	46.54	46.73	2,860,327	-0.22(-0.47%)
Jun 12, 2012	46.73	46.95	46.51	46.95	2,902,356	+0.29(+0.62%)
Jun 11, 2012	47.69	47.69	46.61	46.66	4,308,184	-0.44(-0.93%)
Jun 08, 2012	46.85	47.13	46.79	47.10	2,534,418	+0.17(+0.37%)
Jun 07, 2012	46.86	47.42	46.74	46.93	3,979,930	+0.20(+0.44%)
Jun 06, 2012	46.27	46.72	45.94	46.72	3,366,357	+0.99(+2.15%)
Jun 05, 2012	45.20	45.80	45.20	45.74	3,698,342	+0.32(+0.70%)
Jun 04, 2012	45.74	45.93	45.30	45.42	3,633,513	-0.15(-0.33%)
Jun 01, 2012	46.53	46.81	45.54	45.57	5,241,391	-1.44(-3.06%)
May 31, 2012	46.57	47.38	46.56	47.01	4,960,642	+0.45(+0.97%)
May 30, 2012	47.03	47.03	46.56	46.56	3,892,971	-0.74(-1.57%)
May 29, 2012	47.46	47.57	47.17	47.30	3,822,003	+0.21(+0.45%)
May 25, 2012	47.43	47.65	46.97	47.09	3,353,068	-0.44(-0.93%)
May 24, 2012	47.48	47.60	47.02	47.54	2,458,458	+0.05(+0.11%)
May 23, 2012	46.88	47.55	46.78	47.48	2,630,027	+0.23(+0.48%)
May 22, 2012	47.12	47.54	46.81	47.26	3,289,799	+0.09(+0.19%)
May 21, 2012	46.87	47.31	46.67	47.17	2,995,244	+0.39(+0.84%)
May 18, 2012	47.42	47.42	46.67	46.78	4,056,762	-0.39(-0.83%)
May 17, 2012	47.95	48.09	47.14	47.17	5,638,343	-0.68(-1.43%)
May 16, 2012	48.36	48.58	47.85	47.85	3,107,209	-0.41(-0.84%)
May 15, 2012	48.55	48.74	48.12	48.26	3,514,533	-0.25(-0.51%)
May 14, 2012	48.30	48.90	48.26	48.51	5,735,442	-0.11(-0.22%)
May 11, 2012	48.21	48.79	47.97	48.61	3,290,757	-0.02(-0.03%)
May 10, 2012	48.31	48.76	48.30	48.63	3,327,440	+0.54(+1.13%)
May 09, 2012	48.04	48.39	47.85	48.09	3,465,316	-0.35(-0.73%)
May 08, 2012	48.46	48.85	48.12	48.44	4,058,844	-0.15(-0.31%)
May 07, 2012	48.37	48.77	47.94	48.59	3,091,314	+0.07(+0.14%)
May 04, 2012	48.77	48.77	48.09	48.52	3,880,863	-0.19(-0.39%)
May 03, 2012	48.71	49.10	48.59	48.71	3,911,328	+0.01(+0.02%)
May 02, 2012	48.58	48.76	48.29	48.70	3,019,935	+0.11(+0.22%)
May 01, 2012	48.72	48.89	48.50	48.60	4,839,650	+0.21(+0.44%)
Apr 30, 2012	48.11	48.69	47.96	48.39	4,424,073	+0.23(+0.48%)
Apr 27, 2012	48.71	48.71	48.03	48.15	4,050,533	-0.57(-1.17%)
Apr 26, 2012	48.16	48.76	47.79	48.73	5,050,384	+0.74(+1.55%)
Apr 25, 2012	47.85	48.10	47.66	47.98	4,924,393	+0.31(+0.65%)
Apr 24, 2012	47.27	47.85	47.07	47.67	5,044,189	+0.35(+0.73%)
Apr 23, 2012	46.50	47.40	46.39	47.33	5,532,574	+0.12(+0.25%)
Apr 20, 2012	46.57	47.32	46.47	47.21	6,429,665	+0.79(+1.70%)
Apr 19, 2012	46.00	46.97	45.90	46.42	8,181,663	+1.68(+3.75%)
Apr 18, 2012	45.14	45.27	44.69	44.74	3,068,727	-0.39(-0.87%)
Apr 17, 2012	45.07	45.87	44.88	45.13	5,052,081	+0.62(+1.40%)
Apr 16, 2012	43.96	44.65	43.96	44.51	3,321,905	+0.78(+1.79%)
Apr 13, 2012	44.45	44.49	43.72	43.72	3,762,294	-0.74(-1.66%)
Apr 12, 2012	43.84	44.51	43.59	44.46	3,108,099	+0.70(+1.60%)
Apr 11, 2012	43.87	43.87	43.59	43.76	2,737,267	+0.32(+0.73%)
Apr 10, 2012	43.64	43.83	43.44	43.44	4,466,646	-0.23(-0.52%)
Apr 09, 2012	43.71	43.99	43.57	43.67	4,554,621	-0.62(-1.41%)
Apr 05, 2012	44.46	44.70	44.20	44.29	3,895,943	-0.26(-0.57%)
Apr 04, 2012	44.26	44.72	44.08	44.55	3,609,265	-0.05(-0.10%)
Apr 03, 2012	44.63	44.79	44.29	44.60	3,779,811	-0.04(-0.08%)

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.