Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	41.24	41.94	41.24	41.56	2,360	+0.57(+1.38%)
Jun 28, 2012	40.77	41.02	40.77	41.00	2,281	-0.03(-0.06%)
Jun 27, 2012	40.85	41.05	40.85	41.02	1,080	+0.13(+0.31%)
Jun 26, 2012	40.85	40.94	40.85	40.90	26,480	+0.03(+0.08%)
Jun 25, 2012	40.83	40.86	40.81	40.86	2,861	-0.27(-0.65%)
Jun 22, 2012	41.07	41.19	40.92	41.13	4,874	-0.11(-0.26%)
Jun 21, 2012	41.37	41.47	41.02	41.24	6,599	-0.30(-0.72%)
Jun 20, 2012	41.53	41.54	41.52	41.54	600	+0.04(+0.11%)
Jun 19, 2012	41.23	41.53	41.23	41.49	12,936	+0.44(+1.07%)
Jun 18, 2012	40.91	41.05	40.85	41.05	1,794	-0.11(-0.26%)
Jun 15, 2012	41.07	41.16	41.07	41.16	4,022	+0.39(+0.96%)
Jun 14, 2012	40.82	40.82	40.73	40.77	96,942	-0.04(-0.10%)
Jun 13, 2012	40.83	40.94	40.78	40.81	43,476	+0.11(+0.27%)
Jun 12, 2012	40.70	40.71	40.57	40.70	3,051	+0.03(+0.08%)
Jun 11, 2012	40.91	40.91	40.66	40.67	8,148	+0.09(+0.23%)
Jun 08, 2012	40.66	40.66	40.57	40.58	960	-0.42(-1.04%)
Jun 07, 2012	40.94	41.00	40.94	41.00	2,761	+0.30(+0.74%)
Jun 06, 2012	40.49	40.73	40.48	40.70	108,653	+0.47(+1.18%)
Jun 05, 2012	40.23	40.25	40.19	40.23	4,858	+0.16(+0.39%)
Jun 04, 2012	40.41	40.41	40.07	40.07	6,618	-0.22(-0.55%)
Jun 01, 2012	40.40	40.40	40.30	40.30	2,662	-0.10(-0.25%)
May 31, 2012	40.45	40.45	40.37	40.40	11,581	-0.19(-0.47%)
May 30, 2012	40.45	40.64	40.45	40.59	1,680	-0.31(-0.75%)
May 29, 2012	41.12	41.12	40.82	40.90	15,923	+0.24(+0.59%)
May 25, 2012	40.70	40.72	40.60	40.65	7,209	+0.15(+0.37%)
May 24, 2012	40.73	40.73	40.50	40.50	11,641	-0.31(-0.76%)
May 23, 2012	40.86	40.90	40.59	40.81	17,377	-0.20(-0.49%)
May 22, 2012	41.27	41.27	40.98	41.01	10,237	-0.18(-0.45%)
May 21, 2012	41.14	41.20	41.08	41.20	27,986	+0.20(+0.49%)
May 18, 2012	41.25	41.25	41.00	41.00	37,086	-0.23(-0.57%)
May 17, 2012	41.63	41.63	41.20	41.23	31,644	-0.06(-0.15%)
May 16, 2012	41.48	41.48	41.29	41.29	83,828	-0.24(-0.57%)
May 15, 2012	41.69	41.71	41.51	41.53	452,371	-0.16(-0.38%)
May 14, 2012	41.83	41.84	41.69	41.69	158,213	-0.49(-1.17%)
May 11, 2012	42.14	42.28	42.05	42.18	239,019	-0.05(-0.12%)
May 10, 2012	42.23	42.25	42.19	42.23	90,663	+0.00(+0.00%)
May 09, 2012	42.44	42.44	42.17	42.23	116,915	-0.33(-0.78%)
May 08, 2012	42.70	42.70	42.53	42.56	82,279	-0.30(-0.70%)
May 07, 2012	42.73	42.86	42.70	42.86	42,801	+0.01(+0.02%)
May 04, 2012	42.89	42.94	42.73	42.85	284,598	-0.12(-0.29%)
May 03, 2012	43.01	43.02	42.79	42.98	127,879	+0.01(+0.02%)
May 02, 2012	42.64	42.97	42.64	42.97	89,385	+0.12(+0.29%)
May 01, 2012	42.94	42.94	42.83	42.84	66,242	-0.27(-0.62%)
Apr 30, 2012	43.06	43.13	42.94	43.11	130,331	+0.12(+0.29%)
Apr 27, 2012	42.99	43.07	42.98	42.99	82,488	-0.03(-0.08%)
Apr 26, 2012	43.04	43.06	42.81	43.02	39,886	-0.04(-0.10%)
Apr 25, 2012	42.91	43.06	42.79	43.06	277,344	+0.35(+0.82%)
Apr 24, 2012	42.66	42.76	42.66	42.71	36,640	+0.11(+0.25%)
Apr 23, 2012	42.67	42.67	42.53	42.60	10,949	-0.12(-0.29%)
Apr 20, 2012	42.76	42.79	42.64	42.73	19,339	+0.08(+0.18%)
Apr 19, 2012	42.65	42.68	42.60	42.65	61,861	-0.07(-0.16%)
Apr 18, 2012	42.68	42.76	42.68	42.72	16,223	-0.12(-0.27%)
Apr 17, 2012	42.75	42.85	42.75	42.84	13,799	+0.11(+0.25%)
Apr 16, 2012	42.75	42.75	42.64	42.73	11,420	-0.02(-0.06%)
Apr 13, 2012	42.79	42.81	42.73	42.75	5,402	+0.02(+0.06%)
Apr 12, 2012	42.69	42.73	42.69	42.73	593	+0.16(+0.38%)
Apr 11, 2012	42.64	42.64	42.55	42.57	3,466	+0.01(+0.03%)
Apr 10, 2012	42.72	42.72	42.48	42.55	19,739	-0.18(-0.41%)
Apr 09, 2012	43.10	43.10	42.73	42.73	6,347	-0.13(-0.31%)
Apr 05, 2012	42.72	42.86	42.72	42.86	3,179	-0.02(-0.06%)
Apr 04, 2012	43.31	43.31	42.72	42.89	2,825	-0.16(-0.37%)
Apr 03, 2012	43.31	43.31	43.04	43.04	14,597	-0.18(-0.42%)

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.