Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	52.52	53.09	52.33	53.01	40,203,308	+1.53(+2.97%)
Jun 28, 2012	51.21	51.71	50.81	51.48	30,894,352	-0.06(-0.12%)
Jun 27, 2012	51.30	51.83	51.24	51.55	24,697,500	+0.50(+0.97%)
Jun 26, 2012	50.50	51.40	50.31	51.05	36,887,800	+0.72(+1.43%)
Jun 25, 2012	50.32	50.45	49.43	50.33	46,428,936	-0.54(-1.06%)
Jun 22, 2012	51.22	51.56	50.87	50.87	136,798,128	+0.00(+0.00%)
Jun 21, 2012	52.69	52.89	50.83	50.87	54,477,624	-1.77(-3.37%)
Jun 20, 2012	52.29	52.90	52.08	52.64	37,567,752	+0.30(+0.58%)
Jun 19, 2012	51.87	52.43	51.61	52.34	33,981,576	+0.85(+1.65%)
Jun 18, 2012	51.12	51.53	51.02	51.49	22,411,668	-0.07(-0.13%)
Jun 15, 2012	51.16	51.70	50.94	51.56	44,145,644	+0.68(+1.33%)
Jun 14, 2012	50.10	51.11	50.02	50.88	27,345,536	+0.93(+1.86%)
Jun 13, 2012	50.15	50.58	49.74	49.95	24,369,292	-0.39(-0.78%)
Jun 12, 2012	50.02	50.50	49.95	50.34	22,858,868	+0.61(+1.23%)
Jun 11, 2012	50.57	50.71	49.67	49.73	29,104,106	-0.35(-0.71%)
Jun 08, 2012	49.61	50.13	49.23	50.08	29,289,958	+0.09(+0.19%)
Jun 07, 2012	50.17	50.33	49.78	49.99	29,714,302	+0.32(+0.64%)
Jun 06, 2012	48.55	49.71	48.37	49.68	38,545,740	+1.60(+3.32%)
Jun 05, 2012	48.07	48.50	47.79	48.08	28,595,234	-0.14(-0.30%)
Jun 04, 2012	48.38	48.48	47.83	48.22	28,587,494	-0.06(-0.12%)
Jun 01, 2012	48.24	48.67	48.00	48.27	36,917,256	-0.44(-0.90%)
May 31, 2012	49.49	49.65	48.58	48.71	62,864,332	-0.72(-1.45%)
May 30, 2012	50.23	50.42	49.31	49.43	31,624,898	-1.33(-2.61%)
May 29, 2012	51.20	51.20	50.38	50.76	25,714,084	-0.09(-0.18%)
May 25, 2012	51.34	51.40	50.60	50.85	20,590,242	-0.33(-0.64%)
May 24, 2012	50.98	51.29	50.62	51.18	22,780,500	+0.35(+0.69%)
May 23, 2012	50.67	50.85	49.54	50.83	28,378,592	+0.06(+0.11%)
May 22, 2012	50.89	51.33	50.51	50.77	22,258,128	-0.06(-0.11%)
May 21, 2012	50.44	50.88	50.23	50.83	22,161,946	+0.35(+0.70%)
May 18, 2012	51.03	51.25	50.20	50.47	35,102,532	-0.27(-0.54%)
May 17, 2012	50.90	51.18	50.60	50.75	28,570,072	-0.16(-0.32%)
May 16, 2012	50.78	51.52	50.67	50.91	24,261,782	+0.24(+0.46%)
May 15, 2012	50.80	51.25	50.51	50.67	25,433,736	-0.20(-0.40%)
May 14, 2012	50.97	51.09	50.78	50.88	20,459,954	-0.61(-1.18%)
May 11, 2012	51.23	51.91	51.14	51.48	19,470,742	+0.16(+0.31%)
May 10, 2012	51.65	51.79	51.14	51.32	21,362,286	+0.06(+0.12%)
May 09, 2012	51.09	51.73	51.00	51.26	28,324,320	-0.44(-0.85%)
May 08, 2012	51.53	51.85	51.02	51.70	31,863,146	-0.28(-0.54%)
May 07, 2012	51.86	52.17	51.75	51.98	19,531,814	-0.06(-0.11%)
May 04, 2012	52.37	52.49	51.93	52.04	24,469,624	-0.66(-1.26%)
May 03, 2012	53.14	53.16	52.49	52.70	16,249,808	-0.34(-0.64%)
May 02, 2012	53.26	53.32	52.81	53.04	18,053,936	-0.52(-0.96%)
May 01, 2012	53.20	53.85	53.00	53.56	22,456,856	+0.43(+0.81%)
Apr 30, 2012	52.89	53.41	52.84	53.13	19,072,420	+0.16(+0.30%)
Apr 27, 2012	53.22	53.34	52.89	52.97	17,055,150	+0.01(+0.01%)
Apr 26, 2012	52.47	53.04	52.39	52.96	28,056,042	-0.48(-0.90%)
Apr 25, 2012	53.32	53.64	52.74	53.44	30,028,804	+0.33(+0.63%)
Apr 24, 2012	52.69	53.16	52.69	53.11	18,905,432	+0.38(+0.72%)
Apr 23, 2012	52.01	52.87	51.93	52.73	24,698,492	+0.24(+0.46%)
Apr 20, 2012	52.64	52.87	52.32	52.49	27,981,050	+0.01(+0.02%)
Apr 19, 2012	52.61	52.87	52.29	52.47	25,963,308	-0.29(-0.55%)
Apr 18, 2012	52.34	52.95	52.31	52.76	21,123,104	+0.18(+0.35%)
Apr 17, 2012	52.09	52.67	52.04	52.58	23,090,616	+0.89(+1.71%)
Apr 16, 2012	51.22	51.93	51.15	51.69	28,483,454	+0.65(+1.28%)
Apr 13, 2012	51.05	51.49	50.98	51.04	22,523,108	-0.40(-0.78%)
Apr 12, 2012	50.85	51.52	50.68	51.44	24,810,598	+0.55(+1.09%)
Apr 11, 2012	51.14	51.29	50.55	50.89	25,769,610	+0.33(+0.64%)
Apr 10, 2012	51.53	51.53	50.38	50.56	32,493,908	-1.05(-2.04%)
Apr 09, 2012	51.67	51.91	51.49	51.61	17,921,064	-0.58(-1.11%)
Apr 05, 2012	52.03	52.53	51.90	52.19	19,425,276	-0.10(-0.19%)
Apr 04, 2012	52.49	52.52	51.99	52.29	27,811,822	-0.52(-0.99%)
Apr 03, 2012	53.38	53.40	52.30	52.81	28,790,392	-0.76(-1.42%)

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.