Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	48.58	48.87	48.48	48.82	96,543	+1.59(+3.36%)
Jun 28, 2012	46.79	47.25	46.58	47.24	285,696	+0.11(+0.23%)
Jun 27, 2012	46.84	47.21	46.74	47.13	65,293	+0.39(+0.84%)
Jun 26, 2012	46.53	46.94	46.35	46.74	362,774	+0.32(+0.69%)
Jun 25, 2012	46.56	46.67	46.29	46.42	63,369	-0.86(-1.81%)
Jun 22, 2012	47.28	47.34	46.97	47.27	113,549	+0.33(+0.70%)
Jun 21, 2012	48.14	48.16	46.95	46.95	54,927	-1.23(-2.54%)
Jun 20, 2012	48.10	48.53	47.88	48.17	70,893	+0.13(+0.26%)
Jun 19, 2012	47.75	48.35	47.71	48.05	41,904	+0.79(+1.67%)
Jun 18, 2012	47.21	47.42	47.01	47.26	86,910	-0.07(-0.15%)
Jun 15, 2012	47.05	47.36	46.91	47.33	62,634	+0.48(+1.03%)
Jun 14, 2012	46.53	47.02	46.43	46.84	65,319	+0.20(+0.42%)
Jun 13, 2012	46.58	47.02	46.49	46.65	70,787	-0.31(-0.67%)
Jun 12, 2012	46.56	46.97	46.24	46.96	61,498	+0.82(+1.79%)
Jun 11, 2012	47.01	47.01	46.14	46.14	304,755	-0.41(-0.89%)
Jun 08, 2012	46.02	46.65	45.95	46.55	27,918	-0.16(-0.35%)
Jun 07, 2012	47.28	47.40	46.64	46.71	89,161	+0.08(+0.17%)
Jun 06, 2012	45.77	46.67	45.77	46.63	103,119	+1.21(+2.66%)
Jun 05, 2012	45.11	45.46	45.07	45.42	113,027	+0.30(+0.68%)
Jun 04, 2012	45.23	45.24	44.79	45.11	124,683	+0.17(+0.38%)
Jun 01, 2012	45.23	45.54	44.85	44.94	248,964	-1.34(-2.89%)
May 31, 2012	46.38	46.45	45.80	46.28	81,915	+0.19(+0.41%)
May 30, 2012	46.49	46.50	46.07	46.09	90,031	-1.08(-2.28%)
May 29, 2012	47.20	47.36	46.85	47.17	59,388	+0.72(+1.54%)
May 25, 2012	46.43	46.60	46.34	46.45	29,696	-0.12(-0.25%)
May 24, 2012	46.71	46.85	46.27	46.57	53,032	-0.23(-0.50%)
May 23, 2012	46.78	46.81	46.11	46.80	115,281	-0.45(-0.95%)
May 22, 2012	47.58	47.83	47.03	47.25	89,810	-0.24(-0.51%)
May 21, 2012	46.81	47.50	46.80	47.49	93,492	+0.98(+2.10%)
May 18, 2012	46.92	46.98	46.41	46.51	176,101	-0.50(-1.07%)
May 17, 2012	47.50	47.50	46.93	47.01	63,919	-0.49(-1.04%)
May 16, 2012	47.92	48.20	47.51	47.51	179,029	-0.38(-0.79%)
May 15, 2012	48.27	48.44	47.82	47.88	48,656	-0.61(-1.26%)
May 14, 2012	48.66	48.80	48.44	48.49	41,932	-0.82(-1.65%)
May 11, 2012	49.09	49.72	49.09	49.31	41,290	-0.18(-0.36%)
May 10, 2012	49.82	49.87	49.45	49.49	92,800	+0.05(+0.11%)
May 09, 2012	49.15	49.68	48.85	49.44	48,276	-0.56(-1.11%)
May 08, 2012	50.13	50.22	49.49	49.99	80,932	-0.93(-1.83%)
May 07, 2012	50.58	50.97	50.53	50.92	115,145	+0.22(+0.44%)
May 04, 2012	51.16	51.24	50.60	50.70	48,296	-0.89(-1.72%)
May 03, 2012	51.83	51.89	51.37	51.59	96,402	-0.30(-0.59%)
May 02, 2012	51.66	51.93	51.46	51.89	74,439	-0.26(-0.50%)
May 01, 2012	51.99	52.30	51.88	52.15	150,677	+0.21(+0.40%)
Apr 30, 2012	52.13	52.13	51.75	51.94	73,786	-0.26(-0.50%)
Apr 27, 2012	52.21	52.30	52.02	52.20	56,663	+0.08(+0.15%)
Apr 26, 2012	51.64	52.18	51.52	52.12	38,792	+0.39(+0.74%)
Apr 25, 2012	51.72	51.78	51.43	51.74	43,138	+0.64(+1.25%)
Apr 24, 2012	50.98	51.32	50.91	51.10	70,356	+0.22(+0.44%)
Apr 23, 2012	50.77	50.91	50.46	50.88	81,853	-0.87(-1.68%)
Apr 20, 2012	51.74	51.93	51.67	51.75	108,449	+0.39(+0.75%)
Apr 19, 2012	51.59	51.83	51.08	51.36	112,276	-0.14(-0.28%)
Apr 18, 2012	51.45	51.74	51.34	51.51	61,815	-0.25(-0.48%)
Apr 17, 2012	51.43	51.85	51.24	51.76	83,213	+0.80(+1.57%)
Apr 16, 2012	50.95	51.14	50.59	50.96	81,770	+0.49(+0.98%)
Apr 13, 2012	51.06	51.10	50.46	50.47	292,206	-1.08(-2.10%)
Apr 12, 2012	50.89	51.60	50.85	51.55	122,967	+1.11(+2.21%)
Apr 11, 2012	50.67	50.73	50.36	50.44	55,270	+0.75(+1.51%)
Apr 10, 2012	50.63	50.70	49.69	49.69	183,839	-1.05(-2.07%)
Apr 09, 2012	50.49	50.92	50.41	50.73	36,447	-0.34(-0.67%)
Apr 05, 2012	50.94	51.24	50.87	51.08	29,649	-0.21(-0.40%)
Apr 04, 2012	51.38	51.45	50.99	51.28	146,975	-1.10(-2.10%)
Apr 03, 2012	53.03	53.06	52.19	52.38	54,642	-0.90(-1.68%)

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.