Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	48.25	48.52	48.09	48.38	2,578,550	+0.75(+1.58%)
Jun 28, 2012	47.37	47.68	46.87	47.63	3,047,585	+0.02(+0.03%)
Jun 27, 2012	47.24	47.75	47.09	47.62	2,376,705	+0.52(+1.09%)
Jun 26, 2012	47.22	47.29	46.90	47.10	2,624,142	+0.00(+0.00%)
Jun 25, 2012	47.65	47.68	47.04	47.10	2,657,945	-0.91(-1.89%)
Jun 22, 2012	47.54	48.31	47.51	48.01	5,126,376	+0.58(+1.23%)
Jun 21, 2012	48.47	48.59	47.37	47.43	2,867,971	-0.96(-1.99%)
Jun 20, 2012	48.04	48.59	48.03	48.39	2,179,519	+0.30(+0.63%)
Jun 19, 2012	48.03	48.34	47.95	48.09	2,305,204	+0.29(+0.60%)
Jun 18, 2012	47.93	48.27	47.70	47.80	2,222,715	-0.26(-0.54%)
Jun 15, 2012	48.12	48.18	47.63	48.06	5,442,892	+0.22(+0.46%)
Jun 14, 2012	46.73	47.97	46.72	47.84	3,920,990	+1.11(+2.38%)
Jun 13, 2012	46.73	47.01	46.53	46.72	2,860,935	-0.22(-0.47%)
Jun 12, 2012	46.72	46.94	46.50	46.94	2,902,974	+0.29(+0.62%)
Jun 11, 2012	47.68	47.68	46.60	46.65	4,309,101	-0.44(-0.93%)
Jun 08, 2012	46.84	47.12	46.78	47.09	2,534,958	+0.17(+0.37%)
Jun 07, 2012	46.85	47.41	46.73	46.92	3,980,777	+0.20(+0.44%)
Jun 06, 2012	46.26	46.71	45.93	46.71	3,367,073	+0.99(+2.15%)
Jun 05, 2012	45.19	45.79	45.19	45.73	3,699,129	+0.32(+0.70%)
Jun 04, 2012	45.73	45.92	45.29	45.41	3,634,286	-0.15(-0.33%)
Jun 01, 2012	46.52	46.80	45.53	45.56	5,242,507	-1.44(-3.06%)
May 31, 2012	46.56	47.37	46.55	47.00	4,961,698	+0.45(+0.97%)
May 30, 2012	47.02	47.02	46.55	46.55	3,893,799	-0.74(-1.57%)
May 29, 2012	47.45	47.56	47.16	47.29	3,822,816	+0.21(+0.45%)
May 25, 2012	47.42	47.64	46.96	47.08	3,353,782	-0.44(-0.93%)
May 24, 2012	47.47	47.59	47.01	47.53	2,458,981	+0.05(+0.11%)
May 23, 2012	46.87	47.54	46.77	47.47	2,630,587	+0.23(+0.48%)
May 22, 2012	47.11	47.53	46.80	47.25	3,290,499	+0.09(+0.19%)
May 21, 2012	46.86	47.30	46.66	47.16	2,995,881	+0.39(+0.84%)
May 18, 2012	47.41	47.41	46.66	46.77	4,057,626	-0.39(-0.83%)
May 17, 2012	47.94	48.08	47.13	47.16	5,639,544	-0.68(-1.43%)
May 16, 2012	48.35	48.57	47.84	47.84	3,107,871	-0.41(-0.84%)
May 15, 2012	48.54	48.73	48.11	48.25	3,515,281	-0.25(-0.51%)
May 14, 2012	48.29	48.89	48.25	48.50	5,736,663	-0.11(-0.22%)
May 11, 2012	48.20	48.78	47.96	48.60	3,291,457	-0.02(-0.03%)
May 10, 2012	48.30	48.75	48.29	48.62	3,328,148	+0.54(+1.13%)
May 09, 2012	48.03	48.38	47.84	48.08	3,466,054	-0.35(-0.73%)
May 08, 2012	48.45	48.84	48.11	48.43	4,059,708	-0.15(-0.31%)
May 07, 2012	48.36	48.76	47.93	48.58	3,091,972	+0.07(+0.14%)
May 04, 2012	48.76	48.76	48.08	48.51	3,881,689	-0.19(-0.39%)
May 03, 2012	48.70	49.09	48.58	48.70	3,912,161	+0.01(+0.02%)
May 02, 2012	48.56	48.75	48.28	48.69	3,020,578	+0.11(+0.22%)
May 01, 2012	48.71	48.88	48.49	48.59	4,840,680	+0.21(+0.44%)
Apr 30, 2012	48.10	48.68	47.95	48.38	4,425,015	+0.23(+0.48%)
Apr 27, 2012	48.70	48.70	48.02	48.14	4,051,395	-0.57(-1.17%)
Apr 26, 2012	48.15	48.75	47.78	48.72	5,051,459	+0.74(+1.55%)
Apr 25, 2012	47.84	48.09	47.65	47.97	4,925,441	+0.31(+0.65%)
Apr 24, 2012	47.26	47.84	47.06	47.66	5,045,263	+0.35(+0.73%)
Apr 23, 2012	46.49	47.39	46.38	47.32	5,533,751	+0.12(+0.26%)
Apr 20, 2012	46.56	47.31	46.46	47.20	6,431,034	+0.79(+1.70%)
Apr 19, 2012	45.99	46.96	45.89	46.41	8,183,404	+1.68(+3.75%)
Apr 18, 2012	45.13	45.26	44.68	44.73	3,069,380	-0.39(-0.87%)
Apr 17, 2012	45.06	45.86	44.87	45.12	5,053,157	+0.62(+1.40%)
Apr 16, 2012	43.95	44.64	43.95	44.50	3,322,612	+0.78(+1.79%)
Apr 13, 2012	44.44	44.48	43.71	43.71	3,763,095	-0.74(-1.66%)
Apr 12, 2012	43.83	44.50	43.59	44.45	3,108,760	+0.70(+1.60%)
Apr 11, 2012	43.86	43.86	43.59	43.75	2,737,850	+0.32(+0.73%)
Apr 10, 2012	43.63	43.82	43.44	43.44	4,467,597	-0.23(-0.52%)
Apr 09, 2012	43.70	43.98	43.56	43.66	4,555,590	-0.62(-1.41%)
Apr 05, 2012	44.45	44.69	44.19	44.29	3,896,772	-0.26(-0.57%)
Apr 04, 2012	44.25	44.71	44.07	44.54	3,610,034	-0.05(-0.10%)
Apr 03, 2012	44.62	44.78	44.28	44.59	3,780,616	-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.