Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	41.88	42.35	41.81	42.02	3,529,797	+1.05(+2.55%)
Jun 28, 2012	39.72	41.02	39.54	40.98	3,240,749	+0.97(+2.42%)
Jun 27, 2012	39.50	40.08	39.39	40.01	2,443,585	+0.76(+1.93%)
Jun 26, 2012	38.94	39.49	38.57	39.25	2,658,562	+0.37(+0.95%)
Jun 25, 2012	39.41	39.60	38.79	38.89	2,995,269	-1.16(-2.89%)
Jun 22, 2012	39.09	40.18	38.84	40.04	3,983,038	+1.15(+2.95%)
Jun 21, 2012	40.02	40.10	38.88	38.90	3,506,357	-0.79(-1.98%)
Jun 20, 2012	40.12	40.19	39.49	39.68	4,159,479	-0.63(-1.56%)
Jun 19, 2012	40.27	40.85	40.07	40.31	2,637,553	+0.14(+0.35%)
Jun 18, 2012	38.92	40.32	38.53	40.17	3,439,726	+1.23(+3.15%)
Jun 15, 2012	39.17	39.26	38.46	38.95	3,797,851	-0.12(-0.31%)
Jun 14, 2012	39.53	39.67	38.72	39.07	5,255,484	-0.45(-1.13%)
Jun 13, 2012	40.04	40.42	39.32	39.51	2,470,886	-0.85(-2.10%)
Jun 12, 2012	39.54	40.48	39.12	40.36	2,684,687	+1.10(+2.79%)
Jun 11, 2012	41.09	41.12	39.20	39.26	2,245,371	-1.37(-3.38%)
Jun 08, 2012	40.27	40.80	39.66	40.64	2,170,384	+0.15(+0.37%)
Jun 07, 2012	40.82	41.43	40.30	40.49	3,581,789	+0.17(+0.42%)
Jun 06, 2012	39.92	40.48	39.71	40.32	3,143,043	+0.89(+2.25%)
Jun 05, 2012	38.76	39.57	38.58	39.43	2,097,461	+0.47(+1.20%)
Jun 04, 2012	39.76	39.82	38.09	38.97	4,155,850	-0.79(-1.98%)
Jun 01, 2012	40.33	40.70	39.65	39.75	4,192,797	-1.40(-3.41%)
May 31, 2012	41.50	41.55	40.59	41.16	5,023,672	-0.44(-1.05%)
May 30, 2012	42.29	42.32	41.44	41.60	3,326,727	-1.18(-2.75%)
May 29, 2012	42.54	43.02	42.33	42.77	2,637,509	+0.77(+1.83%)
May 25, 2012	42.60	42.60	41.91	42.00	2,171,622	-0.49(-1.15%)
May 24, 2012	42.67	42.79	41.83	42.49	2,186,147	+0.03(+0.07%)
May 23, 2012	41.22	42.53	40.72	42.46	4,165,183	+0.83(+1.99%)
May 22, 2012	41.52	42.35	41.33	41.64	3,300,891	+0.28(+0.67%)
May 21, 2012	40.31	41.50	40.26	41.36	4,285,274	+1.35(+3.39%)
May 18, 2012	40.60	40.95	39.81	40.00	2,869,633	-0.52(-1.28%)
May 17, 2012	41.99	42.09	40.48	40.52	3,961,720	-1.46(-3.49%)
May 16, 2012	42.85	43.08	41.94	41.98	2,730,605	-0.65(-1.52%)
May 15, 2012	43.00	43.37	42.48	42.63	3,327,706	-0.50(-1.16%)
May 14, 2012	42.69	43.49	42.47	43.13	3,557,013	+0.07(+0.16%)
May 11, 2012	43.25	44.01	42.97	43.06	5,560,607	-0.40(-0.92%)
May 10, 2012	44.70	45.15	43.32	43.46	5,673,150	-0.92(-2.07%)
May 09, 2012	43.36	45.45	42.50	44.38	13,728,952	+2.26(+5.37%)
May 08, 2012	42.12	42.25	41.15	42.11	4,110,852	-0.40(-0.94%)
May 07, 2012	41.74	42.67	41.73	42.51	4,146,569	+0.70(+1.67%)
May 04, 2012	41.64	41.91	41.37	41.82	5,240,425	-0.05(-0.12%)
May 03, 2012	42.35	42.41	41.69	41.87	4,339,357	-0.43(-1.01%)
May 02, 2012	42.71	42.76	42.17	42.29	5,058,776	-0.75(-1.74%)
May 01, 2012	42.39	43.65	42.18	43.04	5,152,797	+0.68(+1.60%)
Apr 30, 2012	42.33	42.81	42.22	42.36	4,559,526	-0.09(-0.21%)
Apr 27, 2012	41.68	42.68	41.53	42.45	2,810,970	+1.08(+2.60%)
Apr 26, 2012	41.75	41.82	41.26	41.38	3,156,184	-0.44(-1.05%)
Apr 25, 2012	41.74	42.09	41.51	41.82	3,128,428	+0.51(+1.23%)
Apr 24, 2012	40.31	41.74	40.27	41.31	4,188,517	+1.22(+3.03%)
Apr 23, 2012	39.83	40.55	39.60	40.09	4,691,947	-0.37(-0.91%)
Apr 20, 2012	39.78	41.50	39.54	40.46	6,847,309	+0.48(+1.20%)
Apr 19, 2012	40.35	40.86	39.72	39.98	4,456,871	-0.36(-0.89%)
Apr 18, 2012	39.71	40.62	39.45	40.34	4,378,732	+0.43(+1.07%)
Apr 17, 2012	39.79	40.17	39.42	39.91	3,956,685	+0.53(+1.34%)
Apr 16, 2012	39.78	40.03	39.16	39.38	3,026,123	-0.15(-0.38%)
Apr 13, 2012	39.94	40.04	39.34	39.53	2,765,676	-0.55(-1.37%)
Apr 12, 2012	38.89	40.23	38.83	40.08	2,524,158	+1.22(+3.13%)
Apr 11, 2012	39.07	39.26	38.62	38.87	2,546,359	+0.37(+0.96%)
Apr 10, 2012	39.71	39.93	38.42	38.50	3,760,512	-1.32(-3.30%)
Apr 09, 2012	39.98	40.08	39.54	39.81	3,164,168	-0.98(-2.39%)
Apr 05, 2012	40.87	41.24	40.65	40.79	3,681,188	-0.27(-0.66%)
Apr 04, 2012	40.73	41.13	40.55	41.06	2,816,907	-0.13(-0.31%)
Apr 03, 2012	41.34	41.58	40.83	41.19	2,344,893	-0.33(-0.79%)

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.