Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	43.72	43.94	42.95	43.57	709,666	+1.18(+2.78%)
Jun 28, 2012	41.62	42.39	41.32	42.39	375,601	+0.49(+1.17%)
Jun 27, 2012	41.52	41.99	41.23	41.90	330,070	+0.42(+1.01%)
Jun 26, 2012	41.22	41.67	40.98	41.49	518,591	+0.43(+1.06%)
Jun 25, 2012	41.80	41.83	40.94	41.05	755,596	-1.27(-3.00%)
Jun 22, 2012	42.58	42.69	42.24	42.32	638,746	-0.06(-0.14%)
Jun 21, 2012	43.88	44.16	42.21	42.38	487,917	-1.37(-3.13%)
Jun 20, 2012	43.04	43.89	42.80	43.75	640,985	+0.74(+1.71%)
Jun 19, 2012	42.57	43.40	42.33	43.01	600,170	+0.48(+1.14%)
Jun 18, 2012	41.87	42.56	41.76	42.53	375,321	+0.32(+0.76%)
Jun 15, 2012	41.94	42.36	41.75	42.21	490,163	+0.39(+0.94%)
Jun 14, 2012	41.59	41.96	41.53	41.81	241,589	+0.37(+0.89%)
Jun 13, 2012	41.74	42.00	41.29	41.44	403,249	-0.34(-0.80%)
Jun 12, 2012	41.76	42.01	41.49	41.78	533,804	+0.20(+0.49%)
Jun 11, 2012	42.13	42.14	41.34	41.58	643,958	-0.09(-0.22%)
Jun 08, 2012	41.43	41.79	41.19	41.67	285,106	+0.06(+0.14%)
Jun 07, 2012	41.98	42.26	41.59	41.61	332,833	+0.02(+0.04%)
Jun 06, 2012	40.77	41.59	40.63	41.59	364,458	+1.11(+2.75%)
Jun 05, 2012	39.98	40.63	39.98	40.48	676,083	+0.29(+0.73%)
Jun 04, 2012	40.30	40.38	39.96	40.18	1,173,559	+0.04(+0.10%)
Jun 01, 2012	40.51	40.58	40.10	40.14	571,584	-0.94(-2.29%)
May 31, 2012	41.22	41.28	40.55	41.08	558,305	-0.05(-0.12%)
May 30, 2012	41.17	41.33	40.84	41.13	433,120	-0.47(-1.12%)
May 29, 2012	41.32	41.71	41.14	41.60	465,847	+0.41(+0.99%)
May 25, 2012	41.37	41.49	40.99	41.19	326,214	-0.05(-0.12%)
May 24, 2012	41.18	41.30	40.69	41.24	409,115	+0.09(+0.22%)
May 23, 2012	41.20	41.28	40.61	41.15	478,633	-0.36(-0.87%)
May 22, 2012	41.40	41.84	41.22	41.51	460,296	+0.18(+0.44%)
May 21, 2012	41.16	41.67	40.82	41.33	405,998	+0.23(+0.56%)
May 18, 2012	41.64	41.75	41.01	41.10	480,219	-0.45(-1.08%)
May 17, 2012	42.53	42.59	41.54	41.55	846,098	-0.93(-2.18%)
May 16, 2012	42.89	43.06	42.42	42.48	510,756	-0.29(-0.67%)
May 15, 2012	43.07	43.22	42.61	42.76	493,392	-0.39(-0.91%)
May 14, 2012	43.00	43.34	42.61	43.16	710,793	-0.24(-0.55%)
May 11, 2012	43.51	43.71	43.19	43.39	751,488	-0.51(-1.16%)
May 10, 2012	43.75	44.29	43.75	43.90	598,214	+0.44(+1.02%)
May 09, 2012	44.07	44.59	43.40	43.46	1,141,272	-1.38(-3.09%)
May 08, 2012	44.24	44.92	44.24	44.84	585,109	+0.34(+0.75%)
May 07, 2012	44.30	44.75	43.97	44.51	722,652	+0.01(+0.02%)
May 04, 2012	45.25	45.47	44.50	44.50	781,087	-0.95(-2.09%)
May 03, 2012	46.43	46.65	45.40	45.45	868,921	-1.07(-2.31%)
May 02, 2012	46.88	46.96	46.12	46.52	591,884	-0.60(-1.27%)
May 01, 2012	45.45	48.24	45.37	47.12	497,224	-0.49(-1.03%)
Apr 30, 2012	47.82	47.82	47.25	47.61	550,250	-0.24(-0.50%)
Apr 27, 2012	48.13	48.17	47.35	47.85	640,587	-0.28(-0.58%)
Apr 26, 2012	47.41	48.16	46.99	48.13	607,461	+0.79(+1.66%)
Apr 25, 2012	47.22	47.51	46.69	47.34	540,039	+0.57(+1.23%)
Apr 24, 2012	46.28	46.89	46.11	46.77	279,775	+0.62(+1.35%)
Apr 23, 2012	45.94	46.25	45.71	46.14	292,226	-0.33(-0.70%)
Apr 20, 2012	47.40	47.46	46.45	46.47	513,677	-0.70(-1.49%)
Apr 19, 2012	47.18	47.49	46.78	47.18	538,254	+0.17(+0.37%)
Apr 18, 2012	47.16	47.27	46.86	47.00	293,783	-0.47(-1.00%)
Apr 17, 2012	47.04	47.64	46.92	47.48	350,507	+0.79(+1.70%)
Apr 16, 2012	46.46	46.72	46.10	46.69	446,154	+0.52(+1.14%)
Apr 13, 2012	47.15	47.15	46.16	46.16	386,935	-1.24(-2.63%)
Apr 12, 2012	47.21	47.44	46.91	47.41	543,251	+0.34(+0.71%)
Apr 11, 2012	47.09	47.23	46.87	47.07	587,092	+0.47(+1.02%)
Apr 10, 2012	47.24	47.30	46.48	46.59	542,424	-0.61(-1.28%)
Apr 09, 2012	47.09	47.38	46.93	47.20	374,401	-0.49(-1.03%)
Apr 05, 2012	48.21	48.21	47.60	47.69	367,902	-0.61(-1.25%)
Apr 04, 2012	48.22	48.72	47.93	48.30	483,127	-0.22(-0.46%)
Apr 03, 2012	48.56	48.72	48.07	48.52	571,633	-0.09(-0.19%)

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.