Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	39.95	39.99	39.31	39.83	6,130,100	+0.79(+2.02%)
Jun 28, 2012	38.27	39.11	38.14	39.04	4,894,092	+0.44(+1.14%)
Jun 27, 2012	37.84	38.71	37.84	38.60	6,485,818	+1.11(+2.97%)
Jun 26, 2012	37.19	37.67	37.10	37.49	5,072,337	+0.18(+0.48%)
Jun 25, 2012	37.64	37.86	37.21	37.31	7,058,417	-0.81(-2.13%)
Jun 22, 2012	37.86	38.37	37.34	38.12	8,088,803	+0.42(+1.11%)
Jun 21, 2012	39.05	39.12	37.66	37.70	9,905,319	-1.44(-3.67%)
Jun 20, 2012	39.86	39.91	38.92	39.14	6,377,645	-0.58(-1.45%)
Jun 19, 2012	39.27	39.81	38.97	39.71	7,066,122	+0.65(+1.67%)
Jun 18, 2012	39.20	39.32	38.78	39.06	6,450,840	-0.33(-0.84%)
Jun 15, 2012	39.05	39.44	38.58	39.39	7,371,585	+0.45(+1.15%)
Jun 14, 2012	38.80	39.23	38.53	38.94	6,171,581	+0.25(+0.64%)
Jun 13, 2012	39.27	39.45	38.49	38.70	8,158,919	-0.69(-1.76%)
Jun 12, 2012	39.42	39.72	39.03	39.39	5,817,263	+0.20(+0.51%)
Jun 11, 2012	40.64	40.83	39.14	39.19	5,658,791	-0.99(-2.47%)
Jun 08, 2012	40.30	40.56	39.88	40.18	4,890,060	-0.40(-1.00%)
Jun 07, 2012	41.68	42.04	40.51	40.59	5,196,506	-0.54(-1.31%)
Jun 06, 2012	40.81	41.34	40.62	41.13	6,677,481	+0.70(+1.73%)
Jun 05, 2012	39.79	40.57	39.65	40.43	4,155,347	+0.49(+1.22%)
Jun 04, 2012	39.71	40.11	39.11	39.94	5,349,860	+0.25(+0.64%)
Jun 01, 2012	40.00	40.12	39.39	39.69	7,187,906	-1.05(-2.57%)
May 31, 2012	40.89	41.07	40.13	40.74	6,861,243	-0.16(-0.39%)
May 30, 2012	41.31	41.34	40.64	40.90	5,153,556	-0.96(-2.29%)
May 29, 2012	41.53	42.31	41.40	41.85	4,229,189	+0.77(+1.88%)
May 25, 2012	41.22	41.62	40.94	41.08	6,570,271	-0.28(-0.68%)
May 24, 2012	42.11	42.11	40.86	41.36	7,147,143	-0.50(-1.19%)
May 23, 2012	41.58	41.96	40.87	41.86	9,071,969	-0.31(-0.75%)
May 22, 2012	42.84	43.40	41.85	42.18	7,121,471	-0.87(-2.02%)
May 21, 2012	42.16	43.07	41.98	43.05	3,840,319	+1.00(+2.38%)
May 18, 2012	42.32	42.67	41.80	42.05	6,261,600	+0.03(+0.08%)
May 17, 2012	42.21	42.72	41.87	42.01	5,404,347	-0.21(-0.50%)
May 16, 2012	42.98	43.61	42.12	42.22	4,719,780	-0.45(-1.06%)
May 15, 2012	43.63	43.93	42.49	42.68	5,703,347	-0.97(-2.23%)
May 14, 2012	43.54	44.17	43.46	43.65	5,533,396	-0.49(-1.10%)
May 11, 2012	43.80	44.52	43.63	44.13	5,748,808	-0.08(-0.19%)
May 10, 2012	44.22	44.91	43.94	44.22	5,231,847	+0.39(+0.89%)
May 09, 2012	43.52	44.21	42.79	43.83	7,066,280	-0.33(-0.74%)
May 08, 2012	43.71	44.24	42.96	44.15	7,448,384	+0.11(+0.25%)
May 07, 2012	44.26	44.36	43.33	44.04	5,634,426	-0.47(-1.05%)
May 04, 2012	45.12	45.17	43.98	44.51	8,903,522	-0.99(-2.17%)
May 03, 2012	46.61	46.82	45.28	45.50	7,148,204	-1.09(-2.34%)
May 02, 2012	46.40	47.57	46.22	46.58	9,219,465	-1.77(-3.67%)
May 01, 2012	47.97	48.65	47.50	48.36	5,871,530	+0.55(+1.15%)
Apr 30, 2012	47.68	47.83	47.12	47.81	4,248,575	+0.13(+0.27%)
Apr 27, 2012	47.17	47.76	47.05	47.68	4,546,246	+0.42(+0.88%)
Apr 26, 2012	46.26	47.32	46.09	47.26	5,330,118	+0.92(+1.99%)
Apr 25, 2012	46.10	46.42	45.52	46.34	5,959,566	+0.62(+1.36%)
Apr 24, 2012	45.28	45.85	44.97	45.71	6,190,855	+0.57(+1.27%)
Apr 23, 2012	44.48	45.52	43.78	45.14	7,190,689	+0.49(+1.10%)
Apr 20, 2012	45.41	45.69	44.48	44.65	6,283,511	-0.47(-1.03%)
Apr 19, 2012	45.59	46.06	44.85	45.11	5,631,922	-0.54(-1.18%)
Apr 18, 2012	46.37	46.53	45.60	45.65	4,509,160	-1.02(-2.19%)
Apr 17, 2012	46.46	47.04	46.15	46.67	4,696,243	+0.81(+1.78%)
Apr 16, 2012	46.71	46.76	45.77	45.86	4,439,498	-0.58(-1.24%)
Apr 13, 2012	47.36	47.38	46.39	46.43	3,225,351	-0.88(-1.87%)
Apr 12, 2012	46.35	47.45	46.30	47.32	5,180,809	+0.97(+2.08%)
Apr 11, 2012	47.62	47.71	46.26	46.35	4,732,863	-0.84(-1.77%)
Apr 10, 2012	48.10	48.34	46.54	47.19	7,066,595	-0.92(-1.92%)
Apr 09, 2012	48.19	48.64	47.77	48.11	4,430,479	-0.60(-1.24%)
Apr 05, 2012	49.14	49.90	48.60	48.71	5,988,975	-0.08(-0.15%)
Apr 04, 2012	48.11	49.47	47.95	48.79	9,226,339	+0.09(+0.18%)
Apr 03, 2012	49.31	49.34	48.31	48.70	5,979,864	-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.