Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	45.62	46.35	45.22	46.32	1,528,818	+1.73(+3.87%)
Jun 28, 2012	43.56	44.59	43.20	44.59	1,010,275	+0.87(+2.00%)
Jun 27, 2012	43.62	43.99	43.34	43.72	788,304	+0.16(+0.37%)
Jun 26, 2012	42.62	43.88	42.62	43.55	1,049,642	+1.02(+2.41%)
Jun 25, 2012	42.73	42.97	42.16	42.53	978,661	-0.69(-1.60%)
Jun 22, 2012	43.34	43.50	42.77	43.22	875,333	+0.17(+0.39%)
Jun 21, 2012	44.01	44.08	42.87	43.05	994,367	-0.84(-1.91%)
Jun 20, 2012	43.93	44.76	43.76	43.89	942,981	-0.18(-0.42%)
Jun 19, 2012	43.67	44.42	43.49	44.08	1,235,641	+0.51(+1.16%)
Jun 18, 2012	42.59	43.68	42.48	43.57	974,105	+0.72(+1.69%)
Jun 15, 2012	42.55	42.85	42.25	42.85	2,361,756	+0.35(+0.83%)
Jun 14, 2012	41.98	42.70	41.89	42.50	1,456,085	+0.53(+1.27%)
Jun 13, 2012	42.50	42.66	41.68	41.96	1,234,910	-0.59(-1.38%)
Jun 12, 2012	42.22	42.63	41.84	42.55	1,353,691	+0.67(+1.61%)
Jun 11, 2012	43.86	43.93	41.81	41.87	1,190,361	-1.62(-3.73%)
Jun 08, 2012	42.69	43.50	42.50	43.50	922,152	+0.82(+1.91%)
Jun 07, 2012	43.63	43.74	42.58	42.68	1,339,327	-0.45(-1.05%)
Jun 06, 2012	42.31	43.15	42.03	43.13	1,203,035	+1.40(+3.35%)
Jun 05, 2012	40.79	41.83	40.63	41.74	1,802,122	+0.95(+2.33%)
Jun 04, 2012	41.47	41.79	40.46	40.79	2,210,425	-0.80(-1.92%)
Jun 01, 2012	42.61	42.90	41.51	41.59	2,254,996	-1.56(-3.61%)
May 31, 2012	42.49	43.55	42.09	43.15	7,431,739	+0.64(+1.50%)
May 30, 2012	43.19	43.27	42.36	42.51	2,582,941	-1.25(-2.87%)
May 29, 2012	43.31	43.86	43.12	43.76	2,813,427	+0.90(+2.11%)
May 25, 2012	43.34	43.34	42.74	42.86	1,439,837	-0.35(-0.81%)
May 24, 2012	42.96	43.59	42.51	43.21	1,283,473	+0.01(+0.01%)
May 23, 2012	42.79	43.20	42.43	43.20	1,591,487	+0.01(+0.03%)
May 22, 2012	43.11	43.55	42.92	43.19	1,872,140	+0.09(+0.20%)
May 21, 2012	41.85	43.34	41.67	43.11	1,878,682	+1.42(+3.41%)
May 18, 2012	43.00	43.08	41.53	41.68	2,409,866	-1.21(-2.83%)
May 17, 2012	44.83	44.94	42.71	42.90	2,376,570	-1.85(-4.14%)
May 16, 2012	45.18	45.78	44.75	44.75	1,877,171	-0.35(-0.78%)
May 15, 2012	45.50	45.62	44.85	45.10	1,618,161	-0.51(-1.11%)
May 14, 2012	45.99	46.19	45.57	45.61	1,474,884	-0.83(-1.80%)
May 11, 2012	46.31	46.84	46.13	46.44	1,251,564	-0.25(-0.54%)
May 10, 2012	46.94	47.09	46.24	46.69	1,254,497	+0.09(+0.20%)
May 09, 2012	46.22	46.99	46.15	46.60	915,483	-0.21(-0.44%)
May 08, 2012	46.36	46.98	46.14	46.81	1,712,393	+0.20(+0.42%)
May 07, 2012	46.09	46.69	46.03	46.61	1,898,463	+0.26(+0.57%)
May 04, 2012	46.97	47.07	46.13	46.35	1,851,657	-0.78(-1.65%)
May 03, 2012	47.75	47.88	47.11	47.13	1,278,923	-0.41(-0.87%)
May 02, 2012	47.47	48.05	47.00	47.54	1,417,385	-0.38(-0.79%)
May 01, 2012	47.53	48.32	47.23	47.92	1,611,908	+0.50(+1.06%)
Apr 30, 2012	47.30	47.65	46.86	47.42	1,941,494	+0.16(+0.33%)
Apr 27, 2012	47.06	47.51	46.59	47.26	1,917,477	+0.26(+0.56%)
Apr 26, 2012	45.73	47.40	45.57	47.00	2,226,769	+1.78(+3.94%)
Apr 25, 2012	45.14	45.81	44.63	45.22	1,725,583	+0.86(+1.93%)
Apr 24, 2012	43.47	44.42	43.43	44.36	1,516,923	+0.86(+1.97%)
Apr 23, 2012	42.12	43.61	42.12	43.50	1,816,048	-0.38(-0.87%)
Apr 20, 2012	43.63	44.28	43.54	43.88	776,454	+0.42(+0.97%)
Apr 19, 2012	43.57	43.90	43.11	43.46	1,021,141	-0.06(-0.13%)
Apr 18, 2012	43.17	43.61	43.05	43.52	1,073,486	+0.10(+0.23%)
Apr 17, 2012	42.91	43.52	42.65	43.42	1,354,768	+0.88(+2.07%)
Apr 16, 2012	42.23	42.82	42.14	42.54	1,681,722	+0.52(+1.23%)
Apr 13, 2012	42.56	42.71	41.96	42.02	1,161,609	-0.74(-1.74%)
Apr 12, 2012	42.08	42.77	41.90	42.77	910,297	+0.85(+2.02%)
Apr 11, 2012	41.74	41.99	41.61	41.92	875,883	+0.60(+1.46%)
Apr 10, 2012	42.70	42.70	41.12	41.32	1,409,261	-0.92(-2.18%)
Apr 09, 2012	41.95	42.39	41.90	42.24	1,092,500	-0.48(-1.13%)
Apr 05, 2012	43.26	43.35	42.44	42.72	1,645,378	-0.62(-1.43%)
Apr 04, 2012	44.01	44.17	43.31	43.34	1,385,942	-1.06(-2.38%)
Apr 03, 2012	44.55	44.81	44.21	44.40	1,029,190	-0.29(-0.64%)

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.