Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	39.95	40.00	39.31	39.84	6,129,037	+0.79(+2.02%)
Jun 28, 2012	38.28	39.12	38.15	39.05	4,893,244	+0.44(+1.14%)
Jun 27, 2012	37.85	38.72	37.85	38.61	6,484,693	+1.11(+2.97%)
Jun 26, 2012	37.19	37.67	37.10	37.49	5,071,458	+0.18(+0.48%)
Jun 25, 2012	37.65	37.87	37.22	37.32	7,057,193	-0.81(-2.13%)
Jun 22, 2012	37.87	38.37	37.35	38.13	8,087,401	+0.42(+1.11%)
Jun 21, 2012	39.05	39.12	37.67	37.71	9,903,602	-1.44(-3.67%)
Jun 20, 2012	39.87	39.91	38.92	39.14	6,376,539	-0.58(-1.45%)
Jun 19, 2012	39.28	39.82	38.98	39.72	7,064,897	+0.65(+1.67%)
Jun 18, 2012	39.21	39.33	38.79	39.07	6,449,722	-0.33(-0.84%)
Jun 15, 2012	39.05	39.45	38.59	39.40	7,370,307	+0.45(+1.15%)
Jun 14, 2012	38.81	39.24	38.54	38.95	6,170,511	+0.25(+0.64%)
Jun 13, 2012	39.27	39.45	38.49	38.70	8,157,505	-0.69(-1.76%)
Jun 12, 2012	39.43	39.73	39.04	39.40	5,816,254	+0.20(+0.51%)
Jun 11, 2012	40.65	40.84	39.15	39.20	5,657,809	-0.99(-2.47%)
Jun 08, 2012	40.31	40.57	39.89	40.19	4,889,211	-0.40(-0.99%)
Jun 07, 2012	41.68	42.05	40.51	40.59	5,195,604	-0.54(-1.31%)
Jun 06, 2012	40.82	41.35	40.62	41.14	6,676,322	+0.70(+1.73%)
Jun 05, 2012	39.80	40.57	39.66	40.44	4,154,626	+0.49(+1.22%)
Jun 04, 2012	39.72	40.12	39.12	39.95	5,348,932	+0.25(+0.64%)
Jun 01, 2012	40.01	40.13	39.40	39.70	7,186,659	-1.05(-2.57%)
May 31, 2012	40.90	41.07	40.14	40.75	6,860,053	-0.16(-0.39%)
May 30, 2012	41.31	41.35	40.65	40.90	5,152,662	-0.96(-2.29%)
May 29, 2012	41.53	42.31	41.40	41.86	4,228,455	+0.77(+1.88%)
May 25, 2012	41.22	41.63	40.95	41.09	6,569,131	-0.28(-0.68%)
May 24, 2012	42.11	42.11	40.87	41.37	7,145,903	-0.50(-1.19%)
May 23, 2012	41.59	41.97	40.88	41.87	9,070,394	-0.31(-0.75%)
May 22, 2012	42.85	43.41	41.85	42.18	7,120,236	-0.87(-2.02%)
May 21, 2012	42.16	43.08	41.98	43.05	3,839,652	+1.00(+2.38%)
May 18, 2012	42.33	42.68	41.81	42.05	6,260,513	+0.03(+0.08%)
May 17, 2012	42.22	42.72	41.88	42.02	5,403,410	-0.21(-0.50%)
May 16, 2012	42.98	43.61	42.13	42.23	4,718,961	-0.45(-1.06%)
May 15, 2012	43.64	43.94	42.50	42.68	5,702,357	-0.97(-2.23%)
May 14, 2012	43.55	44.18	43.47	43.65	5,532,435	-0.49(-1.10%)
May 11, 2012	43.81	44.53	43.64	44.14	5,747,811	-0.08(-0.19%)
May 10, 2012	44.23	44.92	43.95	44.22	5,230,939	+0.39(+0.89%)
May 09, 2012	43.52	44.22	42.80	43.83	7,065,054	-0.33(-0.74%)
May 08, 2012	43.72	44.24	42.96	44.16	7,447,091	+0.11(+0.25%)
May 07, 2012	44.26	44.37	43.33	44.05	5,633,448	-0.47(-1.05%)
May 04, 2012	45.13	45.18	43.98	44.52	8,901,977	-0.99(-2.17%)
May 03, 2012	46.62	46.82	45.28	45.50	7,146,963	-1.09(-2.34%)
May 02, 2012	46.41	47.58	46.23	46.59	9,217,865	-1.77(-3.67%)
May 01, 2012	47.97	48.66	47.51	48.36	5,870,511	+0.55(+1.15%)
Apr 30, 2012	47.69	47.84	47.13	47.82	4,247,838	+0.13(+0.27%)
Apr 27, 2012	47.17	47.77	47.06	47.69	4,545,457	+0.42(+0.88%)
Apr 26, 2012	46.26	47.32	46.10	47.27	5,329,194	+0.92(+1.99%)
Apr 25, 2012	46.11	46.43	45.52	46.35	5,958,532	+0.62(+1.36%)
Apr 24, 2012	45.28	45.86	44.98	45.72	6,189,781	+0.57(+1.27%)
Apr 23, 2012	44.49	45.52	43.79	45.15	7,189,441	+0.49(+1.10%)
Apr 20, 2012	45.42	45.70	44.49	44.65	6,282,420	-0.47(-1.03%)
Apr 19, 2012	45.60	46.07	44.85	45.12	5,630,944	-0.54(-1.18%)
Apr 18, 2012	46.38	46.54	45.61	45.66	4,508,377	-1.02(-2.19%)
Apr 17, 2012	46.47	47.05	46.15	46.68	4,695,428	+0.81(+1.78%)
Apr 16, 2012	46.72	46.77	45.78	45.87	4,438,727	-0.57(-1.24%)
Apr 13, 2012	47.37	47.39	46.40	46.44	3,224,792	-0.88(-1.87%)
Apr 12, 2012	46.36	47.46	46.30	47.32	5,179,910	+0.97(+2.08%)
Apr 11, 2012	47.63	47.71	46.27	46.36	4,732,042	-0.84(-1.77%)
Apr 10, 2012	48.11	48.35	46.54	47.19	7,065,369	-0.92(-1.92%)
Apr 09, 2012	48.20	48.65	47.78	48.12	4,429,710	-0.60(-1.24%)
Apr 05, 2012	49.15	49.91	48.60	48.72	5,987,936	-0.08(-0.15%)
Apr 04, 2012	48.12	49.48	47.96	48.80	9,224,738	+0.09(+0.18%)
Apr 03, 2012	49.32	49.35	48.32	48.71	5,978,826	-0.81(-1.63%)

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.