Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012		56.26	56.26	56.26	0	+0.74(+1.33%)
Jun 28, 2012	55.15	55.52	54.63	55.52	1,100,405	+0.23(+0.42%)
Jun 27, 2012	55.15	55.56	54.95	55.29	840,105	+0.27(+0.49%)
Jun 26, 2012	54.75	55.14	54.60	55.02	1,133,516	+0.30(+0.55%)
Jun 25, 2012	54.90	54.98	54.48	54.72	835,320	-0.53(-0.96%)
Jun 22, 2012	55.18	55.40	55.03	55.25	692,660	+0.37(+0.67%)
Jun 21, 2012	55.82	55.94	54.81	54.88	1,081,889	-1.02(-1.82%)
Jun 20, 2012	55.75	56.00	55.30	55.90	987,298	+0.17(+0.31%)
Jun 19, 2012	55.04	55.78	54.90	55.73	1,624,338	+0.85(+1.55%)
Jun 18, 2012	55.17	55.45	54.69	54.88	1,165,063	-0.34(-0.62%)
Jun 15, 2012	55.00	55.22	54.84	55.22	2,729,409	+0.47(+0.86%)
Jun 14, 2012	55.04	55.04	54.45	54.75	1,128,894	-0.06(-0.11%)
Jun 13, 2012	54.29	55.09	54.23	54.81	1,121,641	+0.25(+0.46%)
Jun 12, 2012	53.88	54.64	53.80	54.56	1,332,318	+0.68(+1.26%)
Jun 11, 2012	54.50	54.51	53.78	53.88	1,019,514	-0.14(-0.26%)
Jun 08, 2012	54.91	54.96	53.99	54.02	1,513,981	-1.07(-1.94%)
Jun 07, 2012	55.10	55.47	54.91	55.09	1,590,030	+0.11(+0.20%)
Jun 06, 2012	54.74	54.99	54.47	54.98	998,857	+0.62(+1.14%)
Jun 05, 2012	53.40	54.50	53.18	54.36	1,854,843	+0.88(+1.65%)
Jun 04, 2012	54.08	54.25	53.15	53.48	1,742,193	-0.67(-1.24%)
Jun 02, 2012	54.90	54.90	54.06	54.15	1,436,646	+0.00(+0.00%)
Jun 01, 2012	54.90	54.90	54.06	54.15	1,436,646	-1.08(-1.96%)
May 31, 2012	54.32	55.43	54.27	55.23	1,905,286	+1.16(+2.15%)
May 30, 2012	54.70	54.75	54.07	54.07	1,679,336	-0.71(-1.30%)
May 29, 2012	54.78	55.22	54.73	54.78	1,547,337	+0.21(+0.38%)
May 28, 2012	54.83	54.99	54.20	54.57	1,583,476	+0.07(+0.13%)
May 25, 2012	55.05	55.19	54.50	54.50	1,618,692	-0.58(-1.05%)
May 24, 2012	56.07	56.25	54.91	55.08	1,779,070	-0.98(-1.75%)
May 23, 2012	55.35	56.21	54.35	56.06	2,073,476	+0.81(+1.47%)
May 22, 2012	55.71	56.00	55.17	55.25	1,320,684	+0.22(+0.40%)
May 18, 2012		55.03	55.03	55.03	0	+0.01(+0.02%)
May 17, 2012	55.75	55.81	54.92	55.02	3,235,019	-0.75(-1.34%)
May 16, 2012	55.85	56.31	55.64	55.77	979,728	-0.08(-0.14%)
May 15, 2012	56.10	56.10	55.74	55.85	920,842	-0.14(-0.25%)
May 14, 2012	56.12	56.17	55.83	55.99	1,587,110	-0.49(-0.87%)
May 11, 2012	56.21	56.74	56.04	56.48	709,071	+0.11(+0.20%)
May 10, 2012	56.32	56.75	56.15	56.37	1,221,155	+0.36(+0.64%)
May 09, 2012	56.03	56.52	55.80	56.01	1,202,195	-0.39(-0.69%)
May 08, 2012	57.00	57.13	56.05	56.40	1,564,033	-0.60(-1.05%)
May 07, 2012	56.55	57.25	56.55	57.00	842,374	+0.06(+0.11%)
May 04, 2012	57.16	57.34	56.67	56.94	1,172,542	-0.49(-0.85%)
May 03, 2012	57.94	58.04	57.21	57.43	1,139,702	-0.53(-0.91%)
May 02, 2012	58.19	58.24	57.80	57.96	1,024,264	-0.38(-0.65%)
May 01, 2012	58.60	58.73	58.25	58.34	609,801	-0.33(-0.56%)
Apr 30, 2012	58.42	58.67	57.99	58.67	1,111,404	+0.18(+0.31%)
Apr 27, 2012	58.02	58.55	58.02	58.49	813,811	-0.29(-0.49%)
Apr 26, 2012	59.00	59.16	58.62	58.78	1,151,218	-0.27(-0.46%)
Apr 25, 2012	59.38	59.38	58.98	59.05	1,221,937	-0.05(-0.08%)
Apr 24, 2012	59.07	59.44	59.00	59.10	896,462	-0.09(-0.15%)
Apr 23, 2012	59.00	59.34	58.87	59.19	1,234,923	-0.19(-0.32%)
Apr 20, 2012	59.50	59.66	59.32	59.38	1,036,833	-0.01(-0.02%)
Apr 19, 2012	59.19	59.54	58.92	59.39	1,549,995	+0.23(+0.39%)
Apr 18, 2012	59.10	59.36	58.89	59.16	899,400	+0.07(+0.12%)
Apr 17, 2012	58.46	59.18	58.20	59.09	1,556,664	+0.86(+1.48%)
Apr 16, 2012	57.91	58.41	57.82	58.23	1,416,233	+0.55(+0.95%)
Apr 13, 2012	58.75	58.75	57.65	57.68	2,072,384	-0.96(-1.64%)
Apr 12, 2012	58.24	58.72	58.10	58.64	957,827	+0.40(+0.69%)
Apr 11, 2012	58.29	58.49	58.04	58.24	1,001,639	+0.13(+0.22%)
Apr 10, 2012	58.40	58.61	57.75	58.11	1,600,714	-0.24(-0.41%)
Apr 09, 2012	58.40	58.72	58.16	58.35	967,639	-0.28(-0.48%)
Apr 05, 2012	58.81	58.84	58.44	58.63	1,671,828	-0.44(-0.74%)
Apr 04, 2012	58.78	59.23	58.61	59.07	1,814,260	-0.05(-0.08%)
Apr 03, 2012	59.24	59.44	58.83	59.12	1,601,837	-0.30(-0.50%)

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.