Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	51.78	52.05	51.59	52.04	2,423,724	+1.24(+2.45%)
Jun 28, 2012	50.42	50.85	50.14	50.80	1,976,170	+0.04(+0.08%)
Jun 27, 2012	50.32	50.86	50.30	50.76	1,213,880	+0.62(+1.23%)
Jun 26, 2012	50.04	50.35	49.74	50.14	1,992,485	+0.23(+0.47%)
Jun 25, 2012	50.22	50.22	49.68	49.91	2,513,700	-0.79(-1.56%)
Jun 22, 2012	50.65	50.82	50.41	50.70	2,102,198	+0.35(+0.69%)
Jun 21, 2012	51.46	51.56	50.29	50.35	2,419,030	-1.06(-2.07%)
Jun 20, 2012	51.43	51.64	51.02	51.41	2,676,640	-0.05(-0.10%)
Jun 19, 2012	51.25	51.68	51.12	51.46	1,800,407	+0.48(+0.94%)
Jun 18, 2012	50.74	51.11	50.66	50.99	3,792,017	+0.04(+0.07%)
Jun 15, 2012	50.73	51.04	50.64	50.95	2,023,105	+0.42(+0.84%)
Jun 14, 2012	50.00	50.74	49.92	50.52	2,439,922	+0.58(+1.17%)
Jun 13, 2012	50.02	50.39	49.74	49.94	1,698,783	-0.25(-0.50%)
Jun 12, 2012	49.71	50.19	49.51	50.19	2,068,172	+0.58(+1.16%)
Jun 11, 2012	50.59	50.64	49.53	49.61	2,034,154	-0.62(-1.24%)
Jun 08, 2012	49.72	50.24	49.54	50.24	1,442,747	+0.44(+0.88%)
Jun 07, 2012	50.34	50.39	49.71	49.80	1,927,665	-0.02(-0.03%)
Jun 06, 2012	48.95	49.81	48.93	49.81	3,014,918	+1.20(+2.47%)
Jun 05, 2012	48.09	48.70	48.04	48.61	2,306,525	+0.42(+0.87%)
Jun 04, 2012	48.45	48.51	47.89	48.19	1,803,800	-0.14(-0.28%)
Jun 01, 2012	48.84	48.95	48.32	48.33	2,378,201	-1.25(-2.52%)
May 31, 2012	49.57	49.93	49.10	49.58	2,228,569	+0.05(+0.11%)
May 30, 2012	49.92	49.98	49.47	49.53	1,977,121	-0.83(-1.64%)
May 29, 2012	50.15	50.39	50.01	50.36	1,884,327	+0.57(+1.14%)
May 25, 2012	49.84	50.05	49.66	49.79	1,708,085	-0.06(-0.12%)
May 24, 2012	49.83	49.92	49.41	49.85	2,321,233	+0.18(+0.37%)
May 23, 2012	49.37	49.71	48.84	49.67	6,513,585	-0.04(-0.08%)
May 22, 2012	49.70	50.08	49.42	49.70	2,038,924	+0.14(+0.29%)
May 21, 2012	49.11	49.57	48.98	49.56	2,639,854	+0.60(+1.22%)
May 18, 2012	49.48	49.58	48.86	48.96	2,070,020	-0.37(-0.75%)
May 17, 2012	50.00	50.05	49.33	49.33	3,833,358	-0.68(-1.35%)
May 16, 2012	50.50	50.74	50.01	50.01	1,900,880	-0.23(-0.45%)
May 15, 2012	50.56	50.76	50.16	50.24	1,889,119	-0.36(-0.70%)
May 14, 2012	50.71	50.93	50.52	50.59	1,815,320	-0.59(-1.16%)
May 11, 2012	51.06	51.67	51.00	51.18	1,356,011	-0.24(-0.47%)
May 10, 2012	51.62	51.71	51.32	51.43	2,282,651	+0.20(+0.38%)
May 09, 2012	51.05	51.52	50.78	51.23	3,212,622	-0.32(-0.62%)
May 08, 2012	51.44	51.63	51.05	51.55	2,096,992	-0.23(-0.44%)
May 07, 2012	51.51	51.90	51.47	51.77	2,075,118	+0.13(+0.25%)
May 04, 2012	52.15	52.22	51.61	51.65	3,445,835	-0.74(-1.42%)
May 03, 2012	52.83	52.87	52.31	52.39	1,822,520	-0.47(-0.89%)
May 02, 2012	52.81	52.94	52.57	52.86	2,706,699	-0.25(-0.47%)
May 01, 2012	52.64	53.42	52.64	53.11	1,640,962	+0.48(+0.91%)
Apr 30, 2012	52.71	52.79	52.49	52.63	1,770,372	-0.24(-0.44%)
Apr 27, 2012	52.93	52.95	52.60	52.87	1,732,988	+0.05(+0.09%)
Apr 26, 2012	52.30	52.90	52.20	52.82	1,453,126	+0.39(+0.75%)
Apr 25, 2012	52.34	52.43	52.10	52.43	2,153,282	+0.51(+0.98%)
Apr 24, 2012	51.61	51.98	51.61	51.92	1,547,447	+0.39(+0.75%)
Apr 23, 2012	51.40	51.59	51.21	51.53	1,586,270	-0.43(-0.83%)
Apr 20, 2012	52.14	52.25	51.95	51.96	3,278,800	+0.07(+0.13%)
Apr 19, 2012	52.11	52.30	51.64	51.90	2,539,644	-0.14(-0.28%)
Apr 18, 2012	52.06	52.23	51.96	52.04	1,623,793	-0.28(-0.54%)
Apr 17, 2012	51.97	52.41	51.86	52.32	1,245,611	+0.70(+1.35%)
Apr 16, 2012	51.77	51.89	51.42	51.62	3,259,800	+0.16(+0.31%)
Apr 13, 2012	52.06	52.06	51.45	51.46	1,888,878	-0.70(-1.34%)
Apr 12, 2012	51.49	52.21	51.47	52.16	2,038,587	+0.76(+1.48%)
Apr 11, 2012	51.51	51.62	51.36	51.40	2,108,032	+0.43(+0.84%)
Apr 10, 2012	51.81	51.93	50.95	50.97	2,540,422	-0.92(-1.76%)
Apr 09, 2012	51.90	52.09	51.77	51.89	1,033,375	-0.67(-1.28%)
Apr 05, 2012	52.56	52.79	52.43	52.56	1,980,932	-0.16(-0.30%)
Apr 04, 2012	52.81	52.90	52.54	52.72	1,856,739	-0.52(-0.98%)
Apr 03, 2012	53.45	53.48	52.91	53.25	2,311,896	-0.27(-0.51%)

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.