Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2012	40.17	40.40	40.06	40.23	4,568	-0.10(-0.25%)
Jun 29, 2012	40.17	40.40	40.06	40.33	4,672	+1.33(+3.41%)
Jun 28, 2012	38.76	39.10	38.76	39.00	4,575	+0.46(+1.19%)
Jun 27, 2012	38.53	38.64	38.35	38.54	3,725	-0.13(-0.34%)
Jun 26, 2012	38.05	38.72	38.05	38.67	6,915	+0.27(+0.70%)
Jun 25, 2012	38.86	38.86	38.40	38.40	4,390	-0.65(-1.66%)
Jun 22, 2012	38.59	39.05	38.59	39.05	7,058	+0.27(+0.70%)
Jun 21, 2012	39.67	39.67	38.78	38.78	6,162	-0.55(-1.40%)
Jun 20, 2012	39.43	39.65	39.31	39.33	15,034	+0.10(+0.25%)
Jun 19, 2012	39.09	39.29	39.06	39.23	4,611	+0.65(+1.68%)
Jun 18, 2012	38.75	38.84	38.58	38.58	7,201	-0.10(-0.26%)
Jun 15, 2012	37.95	38.74	37.95	38.68	12,044	+0.66(+1.74%)
Jun 14, 2012	37.81	38.13	37.73	38.02	7,798	+0.11(+0.29%)
Jun 13, 2012	37.92	38.18	37.76	37.91	4,998	-0.38(-0.99%)
Jun 12, 2012	37.94	38.29	37.94	38.29	5,367	+0.34(+0.90%)
Jun 11, 2012	38.50	38.50	37.95	37.95	6,391	-0.60(-1.56%)
Jun 08, 2012	38.12	38.55	38.02	38.55	41,074	-0.60(-1.53%)
Jun 07, 2012	39.25	39.34	38.95	39.15	54,503	-0.38(-0.96%)
Jun 06, 2012	39.00	39.56	39.00	39.53	9,971	+0.48(+1.23%)
Jun 05, 2012	38.76	39.05	38.72	39.05	12,598	+0.89(+2.33%)
Jun 04, 2012	37.61	38.16	37.61	38.16	8,067	+0.41(+1.09%)
Jun 01, 2012	38.25	38.32	37.65	37.75	16,235	-1.06(-2.74%)
May 31, 2012	38.86	38.97	38.53	38.81	6,173	+0.11(+0.29%)
May 30, 2012	39.32	39.32	38.58	38.70	11,566	-0.53(-1.35%)
May 29, 2012	39.00	39.52	39.00	39.23	7,550	+0.98(+2.56%)
May 25, 2012	38.22	38.76	38.20	38.25	11,045	-0.47(-1.21%)
May 24, 2012	38.81	39.13	38.62	38.72	15,052	-0.30(-0.77%)
May 23, 2012	38.67	39.02	38.47	39.02	5,986	-0.33(-0.84%)
May 22, 2012	39.50	39.84	39.07	39.35	33,959	-0.25(-0.63%)
May 21, 2012	39.41	39.68	39.38	39.60	30,945	+0.07(+0.18%)
May 18, 2012	40.15	40.15	39.53	39.53	6,061	-0.77(-1.91%)
May 17, 2012	41.00	41.00	40.19	40.30	10,785	+0.01(+0.02%)
May 16, 2012	40.44	40.44	40.11	40.29	4,238	+0.04(+0.10%)
May 15, 2012	40.65	40.67	40.20	40.25	5,277	-0.58(-1.42%)
May 14, 2012	40.94	41.03	40.83	40.83	4,341	-0.50(-1.20%)
May 11, 2012	41.07	41.55	41.07	41.33	3,730	-0.41(-0.99%)
May 10, 2012	41.42	41.80	41.42	41.74	18,284	+0.07(+0.17%)
May 09, 2012	41.53	41.94	41.34	41.67	26,289	-0.53(-1.26%)
May 08, 2012	42.45	42.45	41.72	42.20	11,481	+0.36(+0.86%)
May 07, 2012	41.11	41.84	41.11	41.84	19,242	+0.35(+0.84%)
May 04, 2012	42.09	42.09	41.27	41.49	9,236	-0.50(-1.19%)
May 03, 2012	42.15	42.73	41.75	41.99	9,440	-0.30(-0.71%)
May 02, 2012	42.29	42.72	42.29	42.29	2,571	-0.51(-1.19%)
May 01, 2012	42.62	42.95	42.62	42.80	4,837	-0.19(-0.44%)
Apr 30, 2012	43.15	43.15	42.90	42.99	5,171	-0.20(-0.46%)
Apr 27, 2012	43.15	43.19	42.96	43.19	8,977	-0.68(-1.55%)
Apr 26, 2012	43.84	44.10	43.67	43.87	2,810	-0.28(-0.63%)
Apr 25, 2012	44.14	44.15	43.83	44.15	7,775	+0.11(+0.25%)
Apr 24, 2012	44.04	44.04	43.77	44.04	5,894	+0.39(+0.89%)
Apr 23, 2012	43.45	43.75	43.45	43.65	13,827	-0.12(-0.27%)
Apr 20, 2012	43.82	43.97	43.77	43.77	3,514	+0.22(+0.51%)
Apr 19, 2012	44.05	44.05	43.41	43.55	2,659	-0.34(-0.77%)
Apr 18, 2012	44.05	44.25	43.89	43.89	24,019	-0.67(-1.50%)
Apr 17, 2012	44.34	44.65	44.05	44.56	6,439	+0.51(+1.16%)
Apr 16, 2012	44.28	44.28	43.97	44.05	7,961	-0.75(-1.67%)
Apr 13, 2012	45.01	45.01	44.65	44.80	8,381	-1.15(-2.50%)
Apr 12, 2012	45.08	45.95	45.08	45.95	16,514	+1.40(+3.14%)
Apr 11, 2012	44.55	44.56	44.05	44.55	24,783	+0.54(+1.23%)
Apr 10, 2012	44.71	45.00	44.00	44.01	8,404	-0.62(-1.39%)
Apr 09, 2012	44.65	44.73	44.60	44.63	6,265	-0.40(-0.89%)
Apr 05, 2012	45.27	45.39	44.99	45.03	12,946	+0.32(+0.72%)
Apr 04, 2012	45.00	45.00	44.56	44.71	6,627	-1.30(-2.83%)
Apr 03, 2012	46.82	46.82	45.96	46.01	4,638	-1.24(-2.62%)

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.