Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	44.94	45.71	44.64	44.79	2,651,434	+1.06(+2.42%)
Jun 28, 2012	45.00	45.19	42.47	43.73	3,811,675	-1.46(-3.23%)
Jun 27, 2012	45.89	46.44	45.04	45.19	1,299,454	-0.75(-1.63%)
Jun 26, 2012	46.18	46.34	45.02	45.94	1,782,929	-0.08(-0.17%)
Jun 25, 2012	45.90	46.20	45.59	46.02	981,132	-0.58(-1.24%)
Jun 22, 2012	45.57	47.30	45.57	46.60	1,788,943	+1.37(+3.03%)
Jun 21, 2012	48.82	48.82	45.18	45.23	3,836,667	-3.01(-6.24%)
Jun 20, 2012	48.00	49.20	47.65	48.24	1,552,559	+0.40(+0.84%)
Jun 19, 2012	46.65	48.04	46.58	47.84	1,608,795	+1.53(+3.30%)
Jun 18, 2012	44.95	46.87	44.00	46.31	1,318,502	+1.38(+3.07%)
Jun 15, 2012	46.19	46.67	44.89	44.93	2,398,281	-1.02(-2.22%)
Jun 14, 2012	45.33	46.01	44.74	45.95	1,945,178	+0.80(+1.77%)
Jun 13, 2012	45.87	46.11	44.72	45.15	2,869,005	-0.84(-1.83%)
Jun 12, 2012	46.61	46.75	43.91	45.99	4,281,286	-0.42(-0.90%)
Jun 11, 2012	48.63	48.71	46.37	46.41	1,609,877	-2.11(-4.35%)
Jun 08, 2012	48.21	48.76	47.41	48.52	1,027,383	-0.04(-0.08%)
Jun 07, 2012	49.02	49.02	48.46	48.56	1,475,886	+0.28(+0.58%)
Jun 06, 2012	47.99	48.63	47.84	48.28	1,449,743	+0.80(+1.68%)
Jun 05, 2012	46.63	48.08	46.39	47.48	1,790,522	+0.97(+2.09%)
Jun 04, 2012	47.01	47.37	45.88	46.51	1,695,575	-0.49(-1.04%)
Jun 01, 2012	47.39	48.15	46.43	47.00	2,316,410	-1.66(-3.41%)
May 31, 2012	48.17	48.93	47.74	48.66	2,152,741	+0.74(+1.54%)
May 30, 2012	47.73	48.17	47.15	47.92	1,057,657	-0.48(-0.99%)
May 29, 2012	48.49	49.06	47.80	48.40	896,901	-0.08(-0.17%)
May 25, 2012	48.03	48.99	47.97	48.48	1,350,030	+0.44(+0.92%)
May 24, 2012	46.93	48.37	46.55	48.04	1,892,151	+1.39(+2.98%)
May 23, 2012	47.42	47.49	45.89	46.65	1,977,999	-1.13(-2.37%)
May 22, 2012	47.79	47.86	46.66	47.78	2,260,577	+0.59(+1.25%)
May 21, 2012	47.05	47.56	46.71	47.19	3,310,358	+0.16(+0.34%)
May 18, 2012	48.82	48.83	46.89	47.03	2,485,219	-1.25(-2.59%)
May 17, 2012	49.24	49.47	48.00	48.28	3,056,129	-0.88(-1.79%)
May 16, 2012	50.00	50.50	49.09	49.16	2,246,820	-0.67(-1.34%)
May 15, 2012	51.18	51.19	49.54	49.83	1,746,552	-1.18(-2.31%)
May 14, 2012	51.79	51.98	50.79	51.01	1,830,800	-1.93(-3.65%)
May 11, 2012	53.38	53.74	52.78	52.94	1,206,439	-0.23(-0.43%)
May 10, 2012	52.64	53.25	52.02	53.17	2,624,452	+0.92(+1.76%)
May 09, 2012	51.55	53.10	51.49	52.25	2,174,058	+0.20(+0.38%)
May 08, 2012	51.82	52.35	50.95	52.05	2,487,329	-0.09(-0.17%)
May 07, 2012	50.48	53.10	50.34	52.14	2,709,104	+1.21(+2.38%)
May 04, 2012	50.32	52.02	50.16	50.93	3,096,362	-0.31(-0.60%)
May 03, 2012	57.30	59.94	49.76	51.24	13,695,299	-5.21(-9.23%)
May 02, 2012	55.95	56.50	55.49	56.45	1,397,907	+0.15(+0.27%)
May 01, 2012	55.66	56.55	55.59	56.30	2,450,473	+0.67(+1.20%)
Apr 30, 2012	55.83	56.13	55.46	55.63	728,881	-0.31(-0.55%)
Apr 27, 2012	56.07	56.15	55.68	55.94	730,815	+0.09(+0.16%)
Apr 26, 2012	56.08	56.33	55.32	55.85	882,602	-0.12(-0.21%)
Apr 25, 2012	56.12	56.60	55.76	55.97	1,194,256	+0.07(+0.13%)
Apr 24, 2012	55.13	55.95	54.97	55.90	1,221,369	+0.96(+1.75%)
Apr 23, 2012	54.66	55.25	54.13	54.94	1,087,663	-0.16(-0.29%)
Apr 20, 2012	55.45	55.60	54.97	55.10	939,341	+0.05(+0.09%)
Apr 19, 2012	55.17	55.60	54.76	55.05	1,527,640	-0.26(-0.47%)
Apr 18, 2012	54.61	55.31	54.47	55.31	864,744	+0.40(+0.73%)
Apr 17, 2012	54.11	55.06	53.90	54.91	1,579,888	+1.10(+2.04%)
Apr 16, 2012	53.05	54.10	53.02	53.81	1,191,179	+1.01(+1.91%)
Apr 13, 2012	53.61	53.77	52.48	52.80	992,183	-0.91(-1.69%)
Apr 12, 2012	52.67	54.06	52.60	53.71	1,092,959	+1.20(+2.29%)
Apr 11, 2012	53.04	53.26	52.42	52.51	1,097,202	-0.44(-0.83%)
Apr 10, 2012	53.18	54.20	52.70	52.95	1,447,405	-0.99(-1.84%)
Apr 09, 2012	53.82	54.16	53.52	53.94	694,435	-0.82(-1.50%)
Apr 05, 2012	53.92	54.95	53.87	54.76	738,097	+0.63(+1.16%)
Apr 04, 2012	54.00	54.65	53.70	54.13	723,915	-0.33(-0.61%)
Apr 03, 2012	54.66	55.00	54.29	54.46	687,001	-0.36(-0.66%)

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.