Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	44.10	44.46	43.59	44.22	4,642,340	+1.81(+4.27%)
Jun 28, 2012	42.17	43.01	41.73	42.41	3,174,531	-0.27(-0.63%)
Jun 27, 2012	42.09	42.89	41.90	42.68	2,640,546	+0.78(+1.86%)
Jun 26, 2012	41.84	42.10	41.20	41.90	2,632,843	+0.28(+0.67%)
Jun 25, 2012	41.99	42.23	41.35	41.62	2,179,482	-1.10(-2.57%)
Jun 22, 2012	42.60	43.00	41.96	42.72	1,928,538	+0.70(+1.67%)
Jun 21, 2012	44.52	44.79	41.94	42.02	4,105,261	-2.80(-6.24%)
Jun 20, 2012	44.98	45.48	44.30	44.82	4,018,434	+0.07(+0.15%)
Jun 19, 2012	44.10	44.83	43.99	44.75	3,628,590	+1.50(+3.48%)
Jun 18, 2012	43.31	43.56	43.00	43.24	2,254,276	-0.55(-1.26%)
Jun 15, 2012	43.05	43.85	42.59	43.80	5,261,999	+1.98(+4.73%)
Jun 14, 2012	41.62	42.21	41.34	41.82	3,243,780	+0.43(+1.03%)
Jun 13, 2012	41.78	42.50	41.16	41.40	2,865,930	-0.79(-1.87%)
Jun 12, 2012	41.43	42.72	41.31	42.19	3,281,570	+1.14(+2.77%)
Jun 11, 2012	42.11	42.21	40.97	41.05	2,336,344	-0.52(-1.26%)
Jun 08, 2012	40.61	41.74	40.12	41.57	2,452,840	+0.14(+0.33%)
Jun 07, 2012	42.52	43.38	41.33	41.44	3,628,527	-0.01(-0.02%)
Jun 06, 2012	40.53	42.08	40.37	41.45	3,688,611	+1.38(+3.45%)
Jun 05, 2012	39.52	40.53	39.43	40.06	2,922,730	+0.35(+0.87%)
Jun 04, 2012	40.16	40.28	38.87	39.72	3,608,604	-0.34(-0.84%)
Jun 01, 2012	39.17	40.84	39.05	40.05	4,871,299	-0.32(-0.78%)
May 31, 2012	40.90	41.11	39.35	40.37	7,108,257	-0.52(-1.28%)
May 30, 2012	42.69	42.70	40.75	40.89	4,648,665	-2.34(-5.42%)
May 29, 2012	43.27	43.76	42.84	43.23	2,101,959	+0.58(+1.37%)
May 25, 2012	42.32	43.03	42.25	42.65	2,982,769	+0.01(+0.02%)
May 24, 2012	43.17	43.25	42.02	42.64	2,854,625	-0.35(-0.81%)
May 23, 2012	42.25	43.18	41.58	42.99	3,754,409	+0.30(+0.69%)
May 22, 2012	43.45	44.00	42.40	42.69	4,585,198	-0.41(-0.94%)
May 21, 2012	42.03	43.21	41.70	43.10	3,942,302	+1.18(+2.81%)
May 18, 2012	42.53	43.20	41.69	41.92	3,776,767	-0.75(-1.76%)
May 17, 2012	42.55	43.40	42.09	42.67	3,827,200	+0.25(+0.58%)
May 16, 2012	43.45	44.13	42.41	42.42	4,632,346	-0.39(-0.90%)
May 15, 2012	43.44	43.97	42.65	42.81	4,309,655	-1.02(-2.32%)
May 14, 2012	44.41	44.47	43.57	43.83	4,534,957	-1.40(-3.10%)
May 11, 2012	45.26	46.22	45.10	45.23	3,538,728	-0.59(-1.29%)
May 10, 2012	46.65	46.84	45.69	45.83	2,822,415	-0.28(-0.60%)
May 09, 2012	45.65	46.63	45.09	46.10	3,907,810	-0.58(-1.25%)
May 08, 2012	47.20	47.41	45.35	46.69	5,566,227	-1.16(-2.42%)
May 07, 2012	47.21	48.39	46.97	47.84	3,668,688	+0.43(+0.92%)
May 04, 2012	49.25	49.32	47.06	47.41	6,127,249	-2.29(-4.62%)
May 03, 2012	51.51	51.66	49.42	49.70	11,425,281	+0.34(+0.68%)
May 02, 2012	49.87	49.97	49.06	49.36	3,616,455	-0.79(-1.58%)
May 01, 2012	49.82	50.50	49.55	50.16	3,136,082	+0.34(+0.67%)
Apr 30, 2012	49.36	49.88	49.03	49.82	2,993,383	+0.55(+1.12%)
Apr 27, 2012	50.56	50.64	49.03	49.27	3,185,490	-0.91(-1.81%)
Apr 26, 2012	49.21	50.37	48.92	50.18	3,620,465	+1.19(+2.42%)
Apr 25, 2012	49.28	49.55	48.20	48.99	3,766,045	+0.40(+0.81%)
Apr 24, 2012	48.94	49.25	48.25	48.59	3,393,146	-0.40(-0.81%)
Apr 23, 2012	48.53	49.34	48.04	48.99	3,293,011	-0.73(-1.47%)
Apr 20, 2012	50.30	51.13	49.60	49.72	4,833,111	+0.01(+0.02%)
Apr 19, 2012	49.16	50.33	48.85	49.71	5,905,285	+1.40(+2.91%)
Apr 18, 2012	48.91	49.81	48.16	48.31	3,712,311	-0.58(-1.19%)
Apr 17, 2012	47.89	48.94	47.48	48.89	3,536,162	+1.45(+3.06%)
Apr 16, 2012	48.23	48.77	46.89	47.44	4,204,455	-0.75(-1.56%)
Apr 13, 2012	49.56	49.58	47.49	48.19	4,723,774	-1.51(-3.04%)
Apr 12, 2012	48.67	49.84	48.27	49.70	6,523,348	+1.12(+2.30%)
Apr 11, 2012	50.08	50.17	48.20	48.58	7,225,039	-0.65(-1.33%)
Apr 10, 2012	50.17	50.81	48.65	49.24	5,158,560	-1.01(-2.01%)
Apr 09, 2012	49.88	50.97	49.68	50.24	3,192,589	-0.27(-0.53%)
Apr 05, 2012	51.10	51.71	50.08	50.51	4,895,797	-0.77(-1.50%)
Apr 04, 2012	51.34	52.08	51.25	51.28	5,376,945	-1.75(-3.30%)
Apr 03, 2012	53.94	54.42	52.37	53.03	5,248,982	-1.55(-2.84%)

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.