Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	54.07	54.60	54.07	54.49	10,424	+1.58(+2.99%)
Jun 28, 2012	52.74	53.02	52.18	52.91	2,943	+0.08(+0.15%)
Jun 27, 2012	52.74	52.85	52.51	52.83	6,151	+0.59(+1.12%)
Jun 26, 2012	52.16	52.25	52.04	52.25	4,822	+0.36(+0.69%)
Jun 25, 2012	51.98	51.98	51.84	51.89	24,922	-0.90(-1.70%)
Jun 22, 2012	52.57	52.80	52.50	52.79	3,758	+0.66(+1.26%)
Jun 21, 2012	53.37	53.37	52.12	52.13	8,298	-1.32(-2.47%)
Jun 20, 2012	53.52	53.84	53.30	53.45	7,021	-0.24(-0.45%)
Jun 19, 2012	52.98	53.91	52.98	53.69	30,447	+0.93(+1.76%)
Jun 18, 2012	52.63	52.76	52.40	52.76	2,786	+0.13(+0.25%)
Jun 15, 2012	52.33	52.72	52.33	52.63	15,013	+0.95(+1.85%)
Jun 14, 2012	51.49	52.05	51.49	51.68	4,857	+0.32(+0.62%)
Jun 13, 2012	51.75	52.18	51.28	51.36	9,996	-0.64(-1.22%)
Jun 12, 2012	51.62	52.04	51.31	51.99	7,438	-0.26(-0.50%)
Jun 11, 2012	52.96	52.96	52.23	52.25	3,187	-0.33(-0.63%)
Jun 08, 2012	52.07	52.73	51.59	52.59	3,217	+0.14(+0.26%)
Jun 07, 2012	53.27	53.31	52.34	52.45	38,398	+0.01(+0.03%)
Jun 06, 2012	51.67	52.44	51.67	52.44	6,377	+1.35(+2.64%)
Jun 05, 2012	50.79	51.18	50.49	51.09	21,924	+0.37(+0.73%)
Jun 04, 2012	50.96	50.96	50.21	50.72	9,816	+0.00(+0.00%)
Jun 01, 2012	51.28	51.28	50.63	50.72	14,995	-1.44(-2.76%)
May 31, 2012	52.43	52.43	51.79	52.16	2,847	-0.27(-0.52%)
May 30, 2012	52.61	53.33	52.36	52.43	9,890	-0.89(-1.67%)
May 29, 2012	53.09	53.48	52.80	53.33	6,427	+0.75(+1.43%)
May 25, 2012	52.56	52.72	52.50	52.57	3,484	+0.13(+0.25%)
May 24, 2012	52.56	52.64	52.10	52.44	16,208	-0.08(-0.15%)
May 23, 2012	51.94	52.56	51.44	52.52	62,853	+0.48(+0.92%)
May 22, 2012	52.71	52.90	52.04	52.04	16,940	-0.59(-1.13%)
May 21, 2012	51.90	52.63	51.39	52.63	5,757	+0.68(+1.30%)
May 18, 2012	52.17	52.29	51.53	51.96	8,587	-0.17(-0.32%)
May 17, 2012	53.29	53.29	52.12	52.12	15,066	-1.19(-2.24%)
May 16, 2012	53.97	54.02	53.32	53.32	6,520	-0.39(-0.73%)
May 15, 2012	53.71	54.12	53.66	53.71	41,376	+0.05(+0.10%)
May 14, 2012	53.67	53.85	53.50	53.66	4,647	-0.58(-1.06%)
May 11, 2012	53.98	54.52	53.98	54.23	12,278	-0.28(-0.52%)
May 10, 2012	54.52	54.94	53.84	54.52	142,884	+0.25(+0.45%)
May 09, 2012	53.68	54.43	53.54	54.27	23,723	-0.19(-0.35%)
May 08, 2012	54.21	54.46	53.72	54.46	17,317	-0.03(-0.06%)
May 07, 2012	54.11	54.60	54.00	54.49	1,186,555	+0.10(+0.18%)
May 04, 2012	55.09	55.09	54.36	54.39	4,568	-0.71(-1.29%)
May 03, 2012	55.90	55.90	55.11	55.11	14,648	-0.97(-1.73%)
May 02, 2012	55.38	56.16	55.31	56.08	12,840	+0.15(+0.28%)
May 01, 2012	55.84	56.81	55.84	55.92	35,774	-0.10(-0.18%)
Apr 30, 2012	56.28	56.28	55.88	56.03	5,327	-0.48(-0.84%)
Apr 27, 2012	55.71	56.50	55.67	56.50	4,932	+0.59(+1.06%)
Apr 26, 2012	55.60	55.92	55.53	55.91	4,705	+0.59(+1.07%)
Apr 25, 2012	55.57	55.61	55.15	55.32	8,435	+0.75(+1.37%)
Apr 24, 2012	54.20	54.73	54.10	54.57	3,575	+0.49(+0.91%)
Apr 23, 2012	54.22	54.22	53.73	54.08	15,294	-0.95(-1.73%)
Apr 20, 2012	55.40	55.46	55.03	55.03	3,094	+0.31(+0.56%)
Apr 19, 2012	55.15	55.44	54.61	54.72	6,301	-0.38(-0.68%)
Apr 18, 2012	55.23	55.23	54.82	55.10	4,326	-0.72(-1.28%)
Apr 17, 2012	55.19	55.94	55.19	55.82	10,876	+1.14(+2.08%)
Apr 16, 2012	54.83	55.11	54.18	54.68	191,875	+0.26(+0.47%)
Apr 13, 2012	54.54	54.67	54.42	54.42	5,082	-0.69(-1.25%)
Apr 12, 2012	55.09	55.40	55.09	55.11	11,062	+0.89(+1.65%)
Apr 11, 2012	54.14	54.42	54.02	54.22	11,183	+0.63(+1.18%)
Apr 10, 2012	54.76	54.76	53.56	53.59	12,654	-1.36(-2.48%)
Apr 09, 2012	55.06	55.16	54.64	54.95	12,053	-0.88(-1.57%)
Apr 05, 2012	56.01	56.01	55.72	55.82	14,202	-0.13(-0.23%)
Apr 04, 2012	56.23	56.23	55.66	55.96	21,258	-1.05(-1.85%)
Apr 03, 2012	57.21	57.21	56.73	57.01	10,189	-0.28(-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.