Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	40.65	40.71	39.70	40.25	363,337	+0.57(+1.45%)
Jun 28, 2012	38.96	39.70	38.75	39.67	463,705	+0.28(+0.72%)
Jun 27, 2012	39.23	39.60	38.78	39.39	346,083	+0.31(+0.79%)
Jun 26, 2012	39.94	40.34	38.50	39.08	730,507	-0.82(-2.06%)
Jun 25, 2012	40.27	40.81	39.84	39.90	463,759	-1.17(-2.86%)
Jun 22, 2012	41.72	41.78	41.02	41.08	396,349	-0.25(-0.60%)
Jun 21, 2012	43.21	43.32	41.03	41.32	575,526	-1.85(-4.29%)
Jun 20, 2012	44.21	44.21	42.73	43.18	496,718	-0.90(-2.04%)
Jun 19, 2012	43.35	44.67	43.29	44.08	282,091	+0.95(+2.21%)
Jun 18, 2012	43.09	43.41	42.52	43.12	172,614	-0.46(-1.05%)
Jun 15, 2012	43.35	43.65	42.80	43.58	277,808	+0.37(+0.86%)
Jun 14, 2012	42.70	43.77	42.50	43.21	151,758	+0.54(+1.26%)
Jun 13, 2012	43.96	43.96	42.48	42.67	270,043	-1.49(-3.38%)
Jun 12, 2012	43.67	44.56	43.29	44.17	573,665	+0.74(+1.71%)
Jun 11, 2012	44.63	45.45	43.26	43.42	635,944	-1.14(-2.55%)
Jun 08, 2012	44.62	45.20	44.03	44.56	167,739	-0.19(-0.41%)
Jun 07, 2012	48.04	48.04	44.70	44.75	683,729	+0.04(+0.08%)
Jun 06, 2012	43.28	44.80	43.13	44.71	236,326	+1.89(+4.41%)
Jun 05, 2012	42.47	43.13	42.27	42.82	289,369	+0.24(+0.56%)
Jun 04, 2012	42.41	43.06	40.85	42.59	542,369	+0.17(+0.40%)
Jun 01, 2012	45.07	45.97	42.28	42.42	515,159	-3.79(-8.19%)
May 31, 2012	45.41	46.44	44.52	46.20	447,413	+0.86(+1.91%)
May 30, 2012	46.45	46.45	44.92	45.34	355,922	-1.71(-3.64%)
May 29, 2012	45.90	47.08	45.33	47.05	404,137	+1.53(+3.36%)
May 25, 2012	45.63	45.92	45.01	45.52	223,573	+0.03(+0.06%)
May 24, 2012	46.08	46.21	45.16	45.49	233,257	-0.69(-1.49%)
May 23, 2012	45.16	46.40	45.07	46.18	162,492	+0.76(+1.67%)
May 22, 2012	45.85	46.77	45.11	45.42	327,205	-0.57(-1.24%)
May 21, 2012	45.90	46.81	45.05	46.00	383,118	+1.47(+3.30%)
May 18, 2012	44.21	45.27	43.78	44.53	321,258	+0.31(+0.70%)
May 17, 2012	45.27	45.41	43.99	44.22	525,304	-1.13(-2.48%)
May 16, 2012	46.08	46.63	45.26	45.34	362,043	-0.51(-1.11%)
May 15, 2012	45.89	46.45	45.58	45.85	205,566	-0.02(-0.04%)
May 14, 2012	46.85	46.99	45.75	45.87	321,379	-1.59(-3.36%)
May 11, 2012	47.02	48.44	46.80	47.47	348,107	+0.01(+0.02%)
May 10, 2012	47.30	47.91	46.81	47.46	402,908	+0.60(+1.28%)
May 09, 2012	45.12	47.22	45.12	46.86	585,868	+0.86(+1.87%)
May 08, 2012	47.24	47.45	45.66	46.00	489,825	-1.37(-2.90%)
May 07, 2012	49.10	49.10	46.66	47.37	468,529	-0.50(-1.05%)
May 04, 2012	48.79	49.63	47.78	47.87	390,059	-1.35(-2.74%)
May 03, 2012	50.11	50.40	48.49	49.22	443,084	-0.87(-1.74%)
May 02, 2012	49.97	50.50	49.23	50.09	500,988	-0.03(-0.05%)
May 01, 2012	51.06	52.30	49.97	50.11	413,016	-0.82(-1.61%)
Apr 30, 2012	51.42	51.75	50.16	50.93	461,643	-0.68(-1.31%)
Apr 27, 2012	50.62	52.24	50.37	51.61	361,631	+0.88(+1.73%)
Apr 26, 2012	50.15	50.79	49.10	50.73	709,919	-0.26(-0.52%)
Apr 25, 2012	50.14	51.21	49.99	50.99	430,952	+1.32(+2.66%)
Apr 24, 2012	49.40	50.31	48.93	49.67	302,892	+0.51(+1.04%)
Apr 23, 2012	49.79	49.95	48.74	49.16	293,065	-1.55(-3.05%)
Apr 20, 2012	50.81	51.08	50.26	50.71	218,209	+0.49(+0.98%)
Apr 19, 2012	51.43	51.61	49.98	50.22	372,562	-1.35(-2.61%)
Apr 18, 2012	51.43	51.70	50.87	51.57	248,707	-0.02(-0.03%)
Apr 17, 2012	50.56	52.27	50.21	51.58	375,187	+1.42(+2.82%)
Apr 16, 2012	49.59	50.72	48.81	50.17	341,766	+0.88(+1.79%)
Apr 13, 2012	49.59	49.71	48.71	49.29	217,820	-0.40(-0.81%)
Apr 12, 2012	49.47	50.03	49.01	49.69	214,172	+0.38(+0.77%)
Apr 11, 2012	48.89	49.50	48.76	49.31	249,812	+0.78(+1.61%)
Apr 10, 2012	50.51	50.69	48.27	48.53	532,560	-2.07(-4.09%)
Apr 09, 2012	50.66	50.69	50.00	50.60	244,091	-0.52(-1.02%)
Apr 05, 2012	50.86	51.80	50.67	51.12	294,062	-0.01(-0.02%)
Apr 04, 2012	51.57	51.57	50.41	51.13	377,780	-0.92(-1.78%)
Apr 03, 2012	51.06	52.77	50.69	52.05	766,701	+1.94(+3.88%)

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.