Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	51.77	52.63	51.45	52.37	2,758,121	+1.90(+3.77%)
Jun 28, 2012	49.85	50.54	49.51	50.46	2,177,126	+0.32(+0.63%)
Jun 27, 2012	48.56	50.36	48.44	50.14	2,239,759	+0.55(+1.12%)
Jun 26, 2012	49.49	49.84	48.82	49.59	1,533,228	+0.28(+0.56%)
Jun 25, 2012	49.27	49.51	48.60	49.31	1,844,140	-0.85(-1.69%)
Jun 22, 2012	50.36	50.40	49.83	50.16	1,700,413	+0.14(+0.28%)
Jun 21, 2012	51.35	51.57	49.98	50.02	1,697,966	-1.16(-2.26%)
Jun 20, 2012	51.88	51.98	50.80	51.18	1,661,262	-0.72(-1.38%)
Jun 19, 2012	51.34	52.39	51.34	51.89	1,518,114	+0.59(+1.16%)
Jun 18, 2012	51.18	51.45	50.79	51.30	1,132,396	-0.21(-0.41%)
Jun 15, 2012	50.59	51.55	50.35	51.51	2,936,736	+1.05(+2.08%)
Jun 14, 2012	51.11	51.40	50.13	50.46	2,702,888	-0.37(-0.72%)
Jun 13, 2012	51.19	51.78	49.48	50.83	3,789,340	-0.86(-1.67%)
Jun 12, 2012	51.70	51.99	51.19	51.69	2,205,057	-0.09(-0.17%)
Jun 11, 2012	53.24	53.33	51.70	51.78	1,783,290	-0.84(-1.59%)
Jun 08, 2012	51.84	52.87	51.15	52.62	2,034,526	+0.78(+1.51%)
Jun 07, 2012	53.12	53.45	51.67	51.84	4,839,681	-0.79(-1.50%)
Jun 06, 2012	51.56	52.95	51.56	52.63	1,893,414	+1.43(+2.80%)
Jun 05, 2012	50.19	51.34	50.07	51.19	1,856,948	+0.69(+1.37%)
Jun 04, 2012	51.63	52.00	49.75	50.50	3,405,197	-1.31(-2.53%)
Jun 01, 2012	52.59	52.76	51.76	51.81	4,262,690	-2.09(-3.88%)
May 31, 2012	54.17	54.46	53.25	53.90	2,734,050	-0.41(-0.76%)
May 30, 2012	55.08	55.16	53.90	54.32	2,770,389	-1.74(-3.11%)
May 29, 2012	56.45	56.56	55.46	56.06	2,206,436	+0.30(+0.54%)
May 25, 2012	56.01	56.43	55.65	55.76	1,765,594	-0.26(-0.46%)
May 24, 2012	57.41	57.52	54.94	56.02	3,286,812	-1.24(-2.17%)
May 23, 2012	55.16	57.52	54.98	57.26	3,133,875	+1.52(+2.73%)
May 22, 2012	55.25	56.25	54.90	55.74	3,262,617	+0.69(+1.26%)
May 21, 2012	53.97	55.16	53.59	55.05	2,484,881	+1.35(+2.52%)
May 18, 2012	53.48	54.20	53.26	53.70	3,229,351	+0.51(+0.96%)
May 17, 2012	55.42	55.43	53.07	53.19	3,035,192	-2.25(-4.05%)
May 16, 2012	55.51	56.46	55.30	55.43	2,059,896	+0.17(+0.31%)
May 15, 2012	56.56	56.56	55.13	55.26	3,698,394	-1.31(-2.32%)
May 14, 2012	56.82	57.39	56.26	56.57	2,483,748	-1.01(-1.75%)
May 11, 2012	57.24	58.56	57.19	57.58	2,968,416	-0.11(-0.18%)
May 10, 2012	58.54	58.79	57.61	57.69	1,812,751	-0.28(-0.48%)
May 09, 2012	57.70	58.83	57.20	57.96	2,294,586	-0.66(-1.12%)
May 08, 2012	58.49	58.83	57.57	58.62	2,754,453	-0.43(-0.73%)
May 07, 2012	58.39	59.22	58.26	59.05	2,129,248	+0.29(+0.50%)
May 04, 2012	59.32	59.57	58.34	58.76	1,904,500	-0.87(-1.46%)
May 03, 2012	60.21	60.34	59.18	59.63	1,730,703	-0.67(-1.11%)
May 02, 2012	59.69	60.65	59.31	60.30	1,887,110	+0.34(+0.57%)
May 01, 2012	59.41	60.62	59.03	59.96	2,116,422	+0.43(+0.72%)
Apr 30, 2012	60.23	60.42	59.36	59.53	1,613,806	-1.04(-1.72%)
Apr 27, 2012	60.54	60.84	59.81	60.57	1,944,513	+0.33(+0.54%)
Apr 26, 2012	59.30	60.53	59.22	60.24	2,316,402	+0.88(+1.48%)
Apr 25, 2012	59.92	60.09	59.07	59.36	2,418,097	+0.25(+0.43%)
Apr 24, 2012	59.23	59.61	58.95	59.11	2,447,663	+0.14(+0.23%)
Apr 23, 2012	59.22	59.42	58.66	58.97	3,269,488	-0.76(-1.27%)
Apr 20, 2012	59.56	59.99	59.44	59.73	4,076,792	+0.41(+0.69%)
Apr 19, 2012	60.18	62.03	58.11	59.32	13,867,473	-4.54(-7.11%)
Apr 18, 2012	63.81	64.29	63.65	63.86	2,844,114	-0.43(-0.67%)
Apr 17, 2012	63.54	64.47	63.20	64.29	2,113,511	+1.35(+2.15%)
Apr 16, 2012	62.89	63.25	62.14	62.94	2,822,324	+0.57(+0.91%)
Apr 13, 2012	62.96	63.04	62.17	62.37	1,297,189	-0.81(-1.27%)
Apr 12, 2012	61.93	63.37	61.79	63.18	1,595,416	+1.32(+2.13%)
Apr 11, 2012	61.75	62.28	61.12	61.86	2,176,788	+0.94(+1.55%)
Apr 10, 2012	61.93	62.24	60.75	60.92	2,475,435	-1.29(-2.08%)
Apr 09, 2012	61.89	62.83	61.87	62.21	2,004,003	-0.98(-1.56%)
Apr 05, 2012	62.67	63.39	62.51	63.20	2,121,530	+0.33(+0.53%)
Apr 04, 2012	62.76	63.00	62.34	62.86	1,413,767	-0.69(-1.09%)
Apr 03, 2012	63.24	63.57	62.98	63.55	2,832,499	+0.01(+0.01%)

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.