Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	39.42	39.46	38.79	39.30	6,212,676	+0.78(+2.02%)
Jun 28, 2012	37.76	38.59	37.63	38.52	4,960,019	+0.43(+1.14%)
Jun 27, 2012	37.34	38.20	37.34	38.09	6,573,185	+1.10(+2.97%)
Jun 26, 2012	36.69	37.17	36.60	36.99	5,140,664	+0.18(+0.48%)
Jun 25, 2012	37.14	37.36	36.72	36.81	7,153,498	-0.80(-2.13%)
Jun 22, 2012	37.36	37.86	36.85	37.61	8,197,764	+0.41(+1.11%)
Jun 21, 2012	38.53	38.60	37.16	37.20	10,038,750	-1.42(-3.67%)
Jun 20, 2012	39.33	39.37	38.40	38.62	6,463,555	-0.57(-1.45%)
Jun 19, 2012	38.75	39.28	38.45	39.19	7,161,307	+0.64(+1.67%)
Jun 18, 2012	38.68	38.80	38.26	38.54	6,537,736	-0.33(-0.84%)
Jun 15, 2012	38.53	38.91	38.07	38.87	7,470,884	+0.44(+1.15%)
Jun 14, 2012	38.28	38.71	38.02	38.43	6,254,716	+0.24(+0.64%)
Jun 13, 2012	38.74	38.92	37.98	38.18	8,268,824	-0.68(-1.76%)
Jun 12, 2012	38.90	39.19	38.52	38.87	5,895,625	+0.20(+0.51%)
Jun 11, 2012	40.10	40.29	38.62	38.67	5,735,019	-0.98(-2.47%)
Jun 08, 2012	39.76	40.02	39.35	39.65	4,955,932	-0.40(-1.00%)
Jun 07, 2012	41.12	41.48	39.97	40.05	5,266,506	-0.53(-1.31%)
Jun 06, 2012	40.27	40.79	40.08	40.58	6,767,431	+0.69(+1.73%)
Jun 05, 2012	39.27	40.03	39.12	39.89	4,211,322	+0.48(+1.22%)
Jun 04, 2012	39.18	39.58	38.59	39.41	5,421,926	+0.25(+0.64%)
Jun 01, 2012	39.47	39.59	38.87	39.16	7,284,731	-1.03(-2.57%)
May 31, 2012	40.35	40.52	39.60	40.20	6,953,668	-0.16(-0.38%)
May 30, 2012	40.76	40.79	40.10	40.35	5,222,978	-0.95(-2.29%)
May 29, 2012	40.97	41.74	40.85	41.30	4,286,158	+0.76(+1.88%)
May 25, 2012	40.67	41.07	40.40	40.53	6,658,776	-0.28(-0.68%)
May 24, 2012	41.55	41.55	40.32	40.81	7,243,419	-0.49(-1.19%)
May 23, 2012	41.03	41.41	40.33	41.30	9,194,174	-0.31(-0.75%)
May 22, 2012	42.27	42.82	41.29	41.62	7,217,402	-0.86(-2.02%)
May 21, 2012	41.59	42.50	41.42	42.47	3,892,050	+0.99(+2.38%)
May 18, 2012	41.76	42.10	41.24	41.49	6,345,947	+0.03(+0.08%)
May 17, 2012	41.65	42.15	41.31	41.45	5,477,147	-0.21(-0.50%)
May 16, 2012	42.41	43.03	41.56	41.66	4,783,358	-0.45(-1.06%)
May 15, 2012	43.05	43.35	41.93	42.11	5,780,174	-0.96(-2.23%)
May 14, 2012	42.96	43.59	42.88	43.07	5,607,934	-0.48(-1.10%)
May 11, 2012	43.22	43.93	43.05	43.55	5,826,248	-0.08(-0.19%)
May 10, 2012	43.63	44.32	43.36	43.63	5,302,323	+0.38(+0.89%)
May 09, 2012	42.94	43.62	42.22	43.24	7,161,467	-0.32(-0.74%)
May 08, 2012	43.13	43.65	42.39	43.57	7,548,718	+0.11(+0.25%)
May 07, 2012	43.67	43.77	42.75	43.46	5,710,325	-0.46(-1.05%)
May 04, 2012	44.52	44.57	43.39	43.92	9,023,458	-0.97(-2.17%)
May 03, 2012	45.99	46.19	44.67	44.89	7,244,494	-1.07(-2.34%)
May 02, 2012	45.78	46.94	45.61	45.96	9,343,657	-1.75(-3.67%)
May 01, 2012	47.33	48.00	46.87	47.71	5,950,623	+0.54(+1.15%)
Apr 30, 2012	47.05	47.19	46.49	47.17	4,305,806	+0.13(+0.27%)
Apr 27, 2012	46.54	47.13	46.42	47.05	4,607,487	+0.41(+0.88%)
Apr 26, 2012	45.64	46.69	45.48	46.63	5,401,918	+0.91(+1.99%)
Apr 25, 2012	45.48	45.80	44.91	45.72	6,039,845	+0.61(+1.36%)
Apr 24, 2012	44.67	45.24	44.37	45.11	6,274,250	+0.57(+1.27%)
Apr 23, 2012	43.89	44.91	43.20	44.54	7,287,552	+0.49(+1.10%)
Apr 20, 2012	44.81	45.09	43.89	44.05	6,368,153	-0.46(-1.03%)
Apr 19, 2012	44.99	45.45	44.25	44.51	5,707,787	-0.53(-1.18%)
Apr 18, 2012	45.76	45.91	45.00	45.05	4,569,901	-1.01(-2.19%)
Apr 17, 2012	45.84	46.42	45.53	46.05	4,759,504	+0.80(+1.78%)
Apr 16, 2012	46.09	46.14	45.16	45.25	4,499,301	-0.57(-1.24%)
Apr 13, 2012	46.73	46.75	45.78	45.82	3,268,799	-0.87(-1.87%)
Apr 12, 2012	45.73	46.82	45.68	46.69	5,250,597	+0.95(+2.08%)
Apr 11, 2012	46.98	47.07	45.65	45.73	4,796,618	-0.82(-1.77%)
Apr 10, 2012	47.46	47.70	45.92	46.56	7,161,787	-0.91(-1.92%)
Apr 09, 2012	47.55	48.00	47.14	47.47	4,490,160	-0.59(-1.24%)
Apr 05, 2012	48.48	49.23	47.95	48.06	6,069,650	-0.07(-0.15%)
Apr 04, 2012	47.47	48.81	47.31	48.14	9,350,624	+0.09(+0.18%)
Apr 03, 2012	48.65	48.69	47.67	48.05	6,060,416	-0.80(-1.63%)

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.