Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	40.08	40.26	39.19	40.06	18,830,150	+0.99(+2.54%)
Jun 28, 2012	39.27	39.72	38.69	39.07	18,521,340	-0.44(-1.11%)
Jun 27, 2012	38.78	39.89	38.74	39.51	16,603,703	+0.71(+1.84%)
Jun 26, 2012	38.69	39.21	38.43	38.80	19,571,564	+0.26(+0.68%)
Jun 25, 2012	39.67	39.84	38.46	38.53	26,269,748	-1.50(-3.75%)
Jun 22, 2012	39.77	40.25	39.67	40.03	18,276,620	+0.37(+0.92%)
Jun 21, 2012	41.13	41.26	39.60	39.67	21,198,470	-1.35(-3.28%)
Jun 20, 2012	41.14	41.50	40.77	41.01	18,647,764	-0.01(-0.04%)
Jun 19, 2012	40.85	41.24	40.77	41.03	13,942,255	+0.18(+0.44%)
Jun 18, 2012	40.38	41.23	40.15	40.85	17,773,720	+0.19(+0.48%)
Jun 15, 2012	40.57	41.13	40.02	40.65	43,044,148	-0.21(-0.51%)
Jun 14, 2012	42.36	42.37	40.30	40.86	37,855,356	-1.55(-3.65%)
Jun 13, 2012	42.70	42.94	42.21	42.41	10,464,369	-0.33(-0.77%)
Jun 12, 2012	41.69	42.77	41.44	42.74	20,794,766	+1.16(+2.79%)
Jun 11, 2012	42.43	42.66	41.49	41.58	17,350,940	-0.70(-1.65%)
Jun 08, 2012	41.68	42.39	41.40	42.28	12,316,188	+0.55(+1.31%)
Jun 07, 2012	42.55	42.81	41.61	41.73	12,726,496	-0.29(-0.69%)
Jun 06, 2012	41.30	42.13	41.19	42.02	18,006,912	+0.88(+2.14%)
Jun 05, 2012	39.96	41.23	39.90	41.14	16,303,405	+0.96(+2.38%)
Jun 04, 2012	39.66	40.23	39.51	40.18	17,087,672	+0.53(+1.32%)
Jun 01, 2012	40.27	40.59	39.46	39.66	24,314,922	-1.58(-3.82%)
May 31, 2012	41.22	41.52	40.51	41.23	18,639,010	-0.10(-0.24%)
May 30, 2012	41.36	41.74	40.92	41.34	15,372,898	-0.50(-1.19%)
May 29, 2012	41.48	42.09	41.27	41.83	15,314,362	+0.77(+1.87%)
May 25, 2012	40.98	41.36	40.84	41.07	11,200,726	+0.12(+0.30%)
May 24, 2012	41.85	42.04	40.59	40.94	18,770,178	-0.71(-1.70%)
May 23, 2012	41.19	41.85	40.90	41.65	21,343,920	+0.15(+0.36%)
May 22, 2012	41.13	41.77	41.09	41.50	22,353,048	+0.51(+1.24%)
May 21, 2012	40.01	41.25	40.01	40.99	28,365,412	+0.89(+2.21%)
May 18, 2012	41.17	41.77	39.92	40.11	28,106,292	-0.85(-2.06%)
May 17, 2012	42.45	42.53	40.51	40.95	33,539,092	-1.40(-3.30%)
May 16, 2012	44.18	44.37	42.32	42.35	29,375,936	-1.67(-3.79%)
May 15, 2012	44.10	44.78	43.89	44.02	14,766,576	-0.01(-0.03%)
May 14, 2012	43.82	44.51	43.68	44.03	10,542,556	-0.29(-0.65%)
May 11, 2012	44.45	45.18	44.11	44.32	12,988,819	-0.44(-0.99%)
May 10, 2012	44.84	44.99	44.58	44.76	11,588,839	+0.34(+0.76%)
May 09, 2012	44.38	45.06	44.28	44.43	17,112,638	-0.47(-1.05%)
May 08, 2012	44.22	45.00	43.60	44.90	19,668,100	+0.54(+1.21%)
May 07, 2012	43.90	44.64	43.88	44.36	12,280,768	+0.01(+0.02%)
May 04, 2012	45.16	45.18	43.97	44.35	19,627,112	-1.17(-2.58%)
May 03, 2012	46.19	46.37	45.46	45.53	11,244,539	-0.49(-1.07%)
May 02, 2012	45.28	46.07	44.96	46.02	14,480,914	+0.43(+0.94%)
May 01, 2012	45.72	46.30	45.41	45.59	15,013,795	-0.14(-0.30%)
Apr 30, 2012	45.84	45.94	45.42	45.73	11,963,316	-0.25(-0.55%)
Apr 27, 2012	46.12	46.20	45.79	45.98	10,222,101	+0.19(+0.42%)
Apr 26, 2012	45.36	45.84	45.21	45.79	15,939,694	+0.47(+1.03%)
Apr 25, 2012	45.16	45.50	44.89	45.32	23,311,626	+1.00(+2.26%)
Apr 24, 2012	44.06	44.75	43.89	44.32	22,234,204	+0.22(+0.49%)
Apr 23, 2012	44.29	44.45	43.96	44.10	19,749,404	-0.50(-1.11%)
Apr 20, 2012	45.02	45.36	44.58	44.60	32,154,302	-0.23(-0.50%)
Apr 19, 2012	45.47	46.46	44.60	44.82	58,189,408	-3.17(-6.60%)
Apr 18, 2012	48.32	48.36	47.67	47.99	30,507,960	-0.18(-0.36%)
Apr 17, 2012	47.84	48.63	47.59	48.16	19,543,438	+0.70(+1.48%)
Apr 16, 2012	48.24	48.36	46.95	47.46	22,597,974	-0.30(-0.63%)
Apr 13, 2012	48.72	48.81	47.71	47.76	21,979,046	-1.19(-2.43%)
Apr 12, 2012	47.66	49.12	47.51	48.95	21,934,500	+1.51(+3.18%)
Apr 11, 2012	47.94	48.36	47.36	47.44	16,506,095	+0.00(+0.01%)
Apr 10, 2012	47.77	48.07	47.33	47.44	24,149,106	-0.20(-0.42%)
Apr 09, 2012	47.37	48.55	46.98	47.64	13,925,161	-0.49(-1.03%)
Apr 05, 2012	48.22	48.43	48.05	48.14	22,338,170	-0.14(-0.30%)
Apr 04, 2012	48.24	48.51	47.88	48.28	15,212,846	-0.53(-1.09%)
Apr 03, 2012	49.01	49.27	48.52	48.81	15,092,242	-0.14(-0.28%)

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.