Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	59.38	59.71	57.76	58.62	775,791	+1.43(+2.50%)
Jun 28, 2012	57.19	57.90	55.86	57.19	657,373	-0.81(-1.39%)
Jun 27, 2012	58.38	58.67	56.57	58.00	669,637	-0.19(-0.33%)
Jun 26, 2012	58.28	58.52	57.33	58.19	566,679	-0.43(-0.73%)
Jun 25, 2012	57.76	58.95	57.23	58.62	731,628	-0.33(-0.57%)
Jun 22, 2012	59.00	59.71	57.57	58.95	651,376	+0.67(+1.14%)
Jun 21, 2012	60.24	60.52	58.19	58.28	1,129,162	-3.33(-5.41%)
Jun 20, 2012	61.33	63.19	60.47	61.62	931,246	-0.10(-0.15%)
Jun 19, 2012	62.90	63.14	61.14	61.71	815,293	-0.90(-1.44%)
Jun 18, 2012	60.28	62.76	60.00	62.61	931,437	+1.43(+2.33%)
Jun 15, 2012	60.00	62.33	59.05	61.19	2,799,784	+1.28(+2.14%)
Jun 14, 2012	59.43	60.52	58.95	59.90	1,205,536	+0.95(+1.61%)
Jun 13, 2012	58.14	59.43	57.52	58.95	1,182,313	+1.24(+2.14%)
Jun 12, 2012	56.48	57.90	56.05	57.71	626,120	+2.47(+4.48%)
Jun 11, 2012	56.81	56.95	55.19	55.24	643,274	-0.76(-1.36%)
Jun 08, 2012	56.10	56.26	54.95	56.00	1,248,568	-1.14(-2.00%)
Jun 07, 2012	60.28	60.28	56.67	57.14	1,015,583	-2.05(-3.46%)
Jun 06, 2012	59.24	60.28	58.33	59.19	1,378,822	+1.81(+3.15%)
Jun 05, 2012	56.95	57.81	56.33	57.38	992,425	+0.24(+0.42%)
Jun 04, 2012	54.91	57.14	54.34	57.14	1,170,306	+2.76(+5.07%)
Jun 01, 2012	53.76	55.24	53.53	54.38	1,390,747	+1.90(+3.63%)
May 31, 2012	54.57	55.14	51.48	52.48	1,095,197	-2.05(-3.75%)
May 30, 2012	54.10	55.10	51.62	54.53	1,248,635	-0.86(-1.55%)
May 29, 2012	56.43	57.29	54.95	55.38	1,166,380	+0.10(+0.17%)
May 25, 2012	55.72	56.24	54.86	55.29	736,706	-0.05(-0.09%)
May 24, 2012	55.62	55.86	53.81	55.33	1,349,402	+1.09(+2.02%)
May 23, 2012	51.91	54.24	49.77	54.24	1,718,396	+1.62(+3.07%)
May 22, 2012	53.19	53.95	52.10	52.62	801,699	-0.62(-1.16%)
May 21, 2012	52.24	53.43	51.86	53.24	520,232	+1.28(+2.47%)
May 18, 2012	52.81	54.00	51.67	51.96	1,286,893	+0.71(+1.39%)
May 17, 2012	49.96	52.58	49.77	51.24	1,688,250	+2.47(+5.07%)
May 16, 2012	48.58	51.24	48.53	48.77	1,401,754	-0.14(-0.29%)
May 15, 2012	51.81	53.05	48.53	48.91	1,464,076	-3.00(-5.77%)
May 14, 2012	53.38	53.67	51.86	51.91	1,002,630	-2.66(-4.88%)
May 11, 2012	55.62	56.43	54.10	54.57	1,063,503	-1.52(-2.71%)
May 10, 2012	57.43	58.52	55.72	56.10	1,025,396	-0.29(-0.51%)
May 09, 2012	53.72	58.48	53.72	56.38	1,523,509	+0.86(+1.54%)
May 08, 2012	59.47	59.62	55.43	55.53	1,787,979	-5.47(-8.97%)
May 07, 2012	62.42	62.95	60.66	61.00	760,255	-1.76(-2.81%)
May 04, 2012	62.61	64.66	61.85	62.76	822,418	+0.38(+0.61%)
May 03, 2012	64.90	65.04	61.42	62.38	1,153,608	-3.28(-5.00%)
May 02, 2012	66.33	66.61	65.33	65.66	548,941	-1.43(-2.13%)
May 01, 2012	67.80	67.94	66.23	67.09	571,486	-0.38(-0.56%)
Apr 30, 2012	67.66	68.13	66.61	67.47	679,395	-0.76(-1.12%)
Apr 27, 2012	68.37	68.47	67.47	68.23	581,391	+0.62(+0.91%)
Apr 26, 2012	67.32	68.04	66.75	67.61	851,651	+1.09(+1.65%)
Apr 25, 2012	63.90	66.85	63.61	66.52	1,014,164	+3.19(+5.03%)
Apr 24, 2012	63.28	63.90	62.66	63.33	892,926	+0.71(+1.14%)
Apr 23, 2012	64.90	65.04	61.95	62.61	1,395,297	-3.81(-5.73%)
Apr 20, 2012	68.18	68.85	66.23	66.42	536,687	-1.38(-2.04%)
Apr 19, 2012	67.94	69.09	67.37	67.80	719,000	+0.14(+0.21%)
Apr 18, 2012	68.47	68.61	66.90	67.66	695,489	-1.28(-1.86%)
Apr 17, 2012	68.28	70.04	67.90	68.94	726,246	+1.24(+1.83%)
Apr 16, 2012	68.99	69.47	66.90	67.71	812,953	-1.05(-1.52%)
Apr 13, 2012	68.80	69.99	67.13	68.75	1,656,453	+0.24(+0.35%)
Apr 12, 2012	62.28	68.99	62.00	68.51	2,399,822	+7.37(+12.06%)
Apr 11, 2012	61.90	62.04	60.85	61.14	607,197	+0.19(+0.31%)
Apr 10, 2012	60.52	61.14	59.19	60.95	854,966	+0.29(+0.47%)
Apr 09, 2012	61.33	61.57	60.19	60.66	631,975	-0.43(-0.70%)
Apr 05, 2012	62.52	63.90	60.85	61.09	803,375	-0.86(-1.38%)
Apr 04, 2012	63.28	63.61	60.85	61.95	1,095,486	-3.28(-5.03%)
Apr 03, 2012	66.94	66.94	64.85	65.23	1,406,975	-1.62(-2.42%)

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.