Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	48.76	49.55	48.59	49.40	2,156,332	+2.61(+5.59%)
Jun 28, 2012	46.66	46.84	46.23	46.79	2,177,599	-0.83(-1.75%)
Jun 27, 2012	47.31	47.68	47.04	47.62	1,063,260	+0.59(+1.26%)
Jun 26, 2012	46.82	47.21	46.68	47.03	1,317,911	+0.19(+0.41%)
Jun 25, 2012	46.82	46.98	46.53	46.84	1,818,573	-1.15(-2.39%)
Jun 22, 2012	48.15	48.17	47.64	47.99	1,621,896	+0.07(+0.16%)
Jun 21, 2012	49.68	49.76	47.88	47.91	1,624,173	-2.27(-4.53%)
Jun 20, 2012	50.16	50.50	49.89	50.19	1,081,016	+0.10(+0.20%)
Jun 19, 2012	49.88	50.45	49.79	50.09	2,183,041	+1.12(+2.28%)
Jun 18, 2012	48.76	49.20	48.57	48.97	973,389	-0.03(-0.07%)
Jun 15, 2012	48.56	49.06	48.31	49.01	873,595	+0.96(+1.99%)
Jun 14, 2012	47.89	48.09	47.54	48.05	1,262,721	+0.12(+0.26%)
Jun 13, 2012	47.91	48.54	47.57	47.92	1,326,597	-0.08(-0.17%)
Jun 12, 2012	47.68	48.06	46.89	48.01	1,252,772	+0.47(+1.00%)
Jun 11, 2012	48.86	48.89	47.48	47.53	2,002,151	-0.17(-0.35%)
Jun 08, 2012	46.94	47.75	46.79	47.70	1,262,902	+0.42(+0.90%)
Jun 07, 2012	48.31	48.39	47.23	47.27	1,542,769	-0.61(-1.27%)
Jun 06, 2012	46.35	47.88	46.61	47.88	3,723,177	+1.53(+3.30%)
Jun 05, 2012	45.70	46.42	45.70	46.35	2,498,905	+0.23(+0.51%)
Jun 04, 2012	45.94	46.28	45.63	46.12	1,670,703	+0.14(+0.31%)
Jun 01, 2012	46.35	46.72	45.75	45.98	2,683,641	-1.73(-3.63%)
May 31, 2012	48.31	48.34	47.16	47.71	4,176,372	+0.47(+0.99%)
May 30, 2012	47.55	47.65	47.15	47.24	2,195,314	-1.22(-2.51%)
May 29, 2012	48.88	49.09	48.12	48.46	1,524,660	+0.96(+2.01%)
May 25, 2012	47.51	47.96	47.45	47.50	1,653,767	-0.52(-1.09%)
May 24, 2012	48.71	48.77	47.80	48.02	2,194,236	-0.92(-1.87%)
May 23, 2012	48.71	49.08	48.06	48.94	2,740,355	+0.09(+0.19%)
May 22, 2012	49.45	49.74	48.45	48.85	3,579,578	-0.08(-0.17%)
May 21, 2012	48.56	49.06	48.19	48.93	1,881,458	+1.37(+2.88%)
May 18, 2012	48.72	48.73	47.42	47.56	3,406,900	-1.08(-2.22%)
May 17, 2012	49.33	49.45	48.63	48.64	1,565,969	-0.38(-0.78%)
May 16, 2012	49.59	49.85	48.94	49.02	1,789,671	-0.37(-0.76%)
May 15, 2012	49.94	50.33	49.33	49.40	2,438,059	-1.10(-2.17%)
May 14, 2012	50.37	51.04	50.24	50.50	2,227,155	-0.58(-1.13%)
May 11, 2012	50.47	51.41	50.37	51.07	2,656,774	+0.85(+1.70%)
May 10, 2012	50.82	50.89	50.05	50.22	3,012,146	-0.33(-0.64%)
May 09, 2012	49.91	50.73	49.70	50.54	2,244,337	-0.07(-0.14%)
May 08, 2012	50.59	50.80	49.81	50.62	2,073,876	-0.68(-1.33%)
May 07, 2012	50.89	51.33	50.71	51.30	4,437,647	+0.17(+0.33%)
May 04, 2012	51.60	51.85	50.94	51.13	1,730,974	-1.43(-2.72%)
May 03, 2012	52.94	53.32	52.41	52.56	3,949,213	-0.94(-1.76%)
May 02, 2012	53.51	53.69	53.05	53.50	1,608,844	-0.48(-0.89%)
May 01, 2012	53.80	54.15	53.76	53.98	1,589,757	+0.11(+0.21%)
Apr 30, 2012	53.77	54.06	53.60	53.87	1,414,740	-0.33(-0.60%)
Apr 27, 2012	54.26	54.42	54.02	54.19	1,344,511	-0.38(-0.70%)
Apr 26, 2012	53.15	54.65	53.07	54.58	4,126,449	+0.98(+1.82%)
Apr 25, 2012	53.19	53.73	53.09	53.60	6,085,791	+0.66(+1.24%)
Apr 24, 2012	52.53	53.16	52.23	52.94	4,009,167	+0.74(+1.42%)
Apr 23, 2012	52.10	52.26	51.60	52.20	1,801,985	-0.80(-1.50%)
Apr 20, 2012	53.06	53.35	52.90	53.00	3,829,973	+0.76(+1.46%)
Apr 19, 2012	52.82	53.27	52.02	52.23	2,793,999	-0.49(-0.92%)
Apr 18, 2012	52.86	53.19	52.67	52.72	3,159,023	-0.06(-0.11%)
Apr 17, 2012	52.23	52.93	51.93	52.78	2,953,793	+0.99(+1.91%)
Apr 16, 2012	51.90	52.19	51.50	51.79	4,031,127	-1.37(-2.58%)
Apr 13, 2012	54.03	54.05	52.41	53.16	6,973,088	-0.35(-0.65%)
Apr 12, 2012	54.40	54.42	52.98	53.51	6,442,458	-0.06(-0.11%)
Apr 11, 2012	53.43	53.96	53.19	53.57	3,165,265	+1.10(+2.09%)
Apr 10, 2012	53.74	54.05	52.24	52.47	4,779,586	-1.12(-2.09%)
Apr 09, 2012	53.61	54.04	53.59	53.59	1,591,516	-1.15(-2.11%)
Apr 05, 2012	53.72	54.86	53.66	54.75	3,972,606	-0.09(-0.16%)
Apr 04, 2012	55.22	55.50	54.18	54.84	3,352,816	-1.51(-2.68%)
Apr 03, 2012	57.50	57.52	56.03	56.35	2,569,777	-1.32(-2.30%)

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.