Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	50.22	50.50	49.88	50.30	953,011	+1.48(+3.02%)
Jun 28, 2012	48.13	48.88	48.13	48.83	1,025,980	+0.12(+0.24%)
Jun 27, 2012	49.48	49.75	48.50	48.71	992,990	-0.61(-1.23%)
Jun 26, 2012	48.81	49.76	48.49	49.32	762,095	+0.65(+1.33%)
Jun 25, 2012	48.67	48.82	47.84	48.67	1,135,707	-0.88(-1.77%)
Jun 22, 2012	50.04	50.12	48.97	49.54	1,616,950	-0.26(-0.52%)
Jun 21, 2012	52.07	52.21	49.48	49.80	923,770	-2.34(-4.48%)
Jun 20, 2012	52.08	52.79	51.74	52.14	838,752	+0.06(+0.11%)
Jun 19, 2012	51.20	52.32	51.20	52.08	553,091	+1.21(+2.37%)
Jun 18, 2012	49.72	50.94	49.39	50.88	680,672	+0.88(+1.75%)
Jun 15, 2012	49.23	50.13	49.12	50.00	851,192	+1.14(+2.33%)
Jun 14, 2012	48.70	49.21	48.23	48.86	1,480,026	+0.16(+0.33%)
Jun 13, 2012	49.98	50.15	48.55	48.70	834,907	-1.48(-2.96%)
Jun 12, 2012	49.70	50.25	49.37	50.18	620,705	+0.87(+1.76%)
Jun 11, 2012	51.87	51.92	49.23	49.32	761,597	-1.82(-3.55%)
Jun 08, 2012	50.55	51.20	49.84	51.13	666,392	+0.41(+0.81%)
Jun 07, 2012	51.70	52.92	50.65	50.72	954,809	-0.14(-0.28%)
Jun 06, 2012	50.25	51.45	50.25	50.87	812,041	+0.95(+1.90%)
Jun 05, 2012	48.07	50.20	48.07	49.92	1,240,764	+1.78(+3.70%)
Jun 04, 2012	48.12	48.47	46.96	48.13	1,189,679	+0.30(+0.63%)
Jun 01, 2012	48.93	49.60	47.66	47.83	1,666,090	-3.19(-6.26%)
May 31, 2012	51.28	51.35	49.84	51.02	4,486,329	-0.07(-0.13%)
May 30, 2012	52.73	52.99	51.03	51.09	1,130,063	-2.44(-4.55%)
May 29, 2012	52.41	53.78	52.40	53.53	1,772,100	+1.89(+3.66%)
May 25, 2012	51.33	51.87	50.78	51.64	1,099,034	+0.79(+1.55%)
May 24, 2012	50.81	51.34	49.90	50.85	1,081,874	+0.33(+0.65%)
May 23, 2012	49.57	50.60	48.65	50.52	1,966,812	+0.45(+0.89%)
May 22, 2012	51.57	51.82	49.68	50.08	2,136,759	-1.78(-3.44%)
May 21, 2012	49.93	52.16	49.50	51.86	1,955,059	+2.01(+4.03%)
May 18, 2012	50.68	50.97	49.72	49.85	1,786,144	-0.57(-1.13%)
May 17, 2012	52.74	52.93	50.38	50.42	1,496,454	-2.38(-4.51%)
May 16, 2012	52.95	54.55	52.31	52.80	2,602,051	+0.81(+1.55%)
May 15, 2012	51.26	52.08	50.87	51.99	1,425,382	+0.74(+1.44%)
May 14, 2012	52.20	52.50	51.15	51.25	926,004	-1.94(-3.65%)
May 11, 2012	52.27	53.61	52.17	53.19	568,193	+0.32(+0.60%)
May 10, 2012	53.25	53.50	52.69	52.87	646,896	+0.24(+0.46%)
May 09, 2012	52.12	52.82	51.08	52.63	1,317,859	-0.54(-1.01%)
May 08, 2012	53.50	53.58	52.50	53.17	935,651	-0.84(-1.56%)
May 07, 2012	53.16	54.50	53.08	54.01	763,210	+0.50(+0.93%)
May 04, 2012	54.63	54.68	53.23	53.51	576,405	-1.55(-2.81%)
May 03, 2012	55.53	55.78	54.88	55.06	598,069	-0.47(-0.85%)
May 02, 2012	55.31	55.77	54.90	55.53	720,980	-0.01(-0.02%)
May 01, 2012	54.89	56.44	54.89	55.54	877,079	+0.65(+1.18%)
Apr 30, 2012	55.36	55.61	54.55	54.89	627,340	-0.78(-1.40%)
Apr 27, 2012	54.98	55.92	54.98	55.67	774,196	+0.92(+1.69%)
Apr 26, 2012	53.97	55.05	53.82	54.75	624,805	+0.48(+0.88%)
Apr 25, 2012	54.17	54.53	53.76	54.27	728,214	+1.12(+2.10%)
Apr 24, 2012	53.96	54.10	53.06	53.15	825,666	-0.99(-1.83%)
Apr 23, 2012	52.68	54.28	52.47	54.14	819,473	-0.87(-1.57%)
Apr 20, 2012	53.43	55.60	53.06	55.01	1,981,999	+1.44(+2.68%)
Apr 19, 2012	54.61	55.05	52.34	53.57	1,640,492	-1.28(-2.33%)
Apr 18, 2012	53.60	55.53	53.32	54.85	1,379,717	+0.95(+1.76%)
Apr 17, 2012	53.88	54.53	53.57	53.90	546,527	+0.63(+1.18%)
Apr 16, 2012	53.01	53.63	52.40	53.27	682,996	+0.44(+0.83%)
Apr 13, 2012	53.33	53.71	52.81	52.83	436,303	-0.73(-1.37%)
Apr 12, 2012	52.21	53.86	52.20	53.56	445,510	+1.46(+2.81%)
Apr 11, 2012	52.45	52.71	51.86	52.10	620,772	+0.56(+1.09%)
Apr 10, 2012	52.98	53.29	51.46	51.54	751,319	-1.45(-2.73%)
Apr 09, 2012	52.05	53.08	51.94	52.98	737,266	+0.01(+0.02%)
Apr 05, 2012	53.33	54.13	52.90	52.98	598,380	-0.52(-0.97%)
Apr 04, 2012	53.56	54.13	53.26	53.50	1,124,851	-0.66(-1.21%)
Apr 03, 2012	54.80	55.03	53.71	54.15	603,273	-0.64(-1.17%)

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.