Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	43.64	44.02	43.45	44.02	99,374	+1.43(+3.36%)
Jun 28, 2012	42.65	42.70	42.25	42.59	47,417	-1.03(-2.36%)
Jun 27, 2012	43.48	43.73	43.44	43.62	50,504	+0.60(+1.39%)
Jun 26, 2012	42.86	43.09	42.67	43.02	64,925	+0.97(+2.31%)
Jun 25, 2012	42.37	42.37	41.63	42.05	148,538	-1.37(-3.16%)
Jun 22, 2012	43.53	43.56	43.21	43.42	72,780	-0.04(-0.09%)
Jun 21, 2012	44.84	44.89	43.44	43.46	185,299	-2.10(-4.61%)
Jun 20, 2012	45.50	45.87	45.33	45.56	126,584	-1.11(-2.38%)
Jun 19, 2012	46.40	46.74	46.27	46.67	70,489	+0.50(+1.08%)
Jun 18, 2012	46.05	46.32	45.82	46.17	154,273	+0.47(+1.03%)
Jun 15, 2012	45.97	46.38	45.65	45.70	359,954	+0.11(+0.24%)
Jun 14, 2012	45.75	45.80	45.31	45.59	97,893	+0.16(+0.35%)
Jun 13, 2012	45.41	45.91	45.32	45.43	112,932	+0.37(+0.82%)
Jun 12, 2012	44.84	45.16	44.74	45.06	65,960	+0.88(+1.99%)
Jun 11, 2012	44.93	44.96	44.10	44.18	111,129	+0.19(+0.43%)
Jun 08, 2012	43.93	44.06	43.72	43.99	51,368	-0.39(-0.88%)
Jun 07, 2012	44.40	45.14	44.08	44.38	112,048	+0.57(+1.30%)
Jun 06, 2012	43.03	43.91	42.81	43.81	98,454	+0.93(+2.17%)
Jun 05, 2012	42.61	42.97	42.50	42.88	81,498	+0.05(+0.12%)
Jun 04, 2012	42.84	42.91	42.40	42.83	133,591	-0.53(-1.22%)
Jun 01, 2012	43.58	43.69	43.33	43.36	90,830	-2.29(-5.02%)
May 31, 2012	45.87	45.93	45.33	45.65	63,496	-0.39(-0.85%)
May 30, 2012	46.69	46.78	45.99	46.04	166,214	-1.34(-2.83%)
May 29, 2012	47.22	47.82	46.54	47.38	93,064	+1.31(+2.84%)
May 25, 2012	46.45	46.45	46.00	46.07	49,572	-0.48(-1.03%)
May 24, 2012	46.77	47.14	46.28	46.55	108,215	-0.34(-0.73%)
May 23, 2012	46.81	46.97	46.26	46.89	70,227	-0.42(-0.89%)
May 22, 2012	46.92	47.53	46.80	47.31	150,285	+0.74(+1.59%)
May 21, 2012	46.53	46.68	46.19	46.57	101,254	-0.25(-0.53%)
May 18, 2012	47.26	47.29	46.74	46.82	63,637	-0.52(-1.10%)
May 17, 2012	48.04	48.69	47.28	47.34	135,906	-2.31(-4.65%)
May 16, 2012	49.41	49.77	49.22	49.65	89,256	-1.15(-2.26%)
May 15, 2012	50.89	51.08	50.72	50.80	43,415	+0.08(+0.16%)
May 14, 2012	50.82	50.98	50.67	50.72	78,073	+0.17(+0.34%)
May 11, 2012	50.58	51.03	50.47	50.55	70,388	-0.42(-0.82%)
May 10, 2012	51.20	51.26	50.93	50.97	47,294	+1.22(+2.45%)
May 09, 2012	50.27	50.56	49.75	49.75	160,262	-1.49(-2.91%)
May 08, 2012	51.76	51.81	50.96	51.24	93,883	-0.90(-1.73%)
May 07, 2012	52.07	52.18	51.92	52.14	52,539	-0.41(-0.78%)
May 04, 2012	52.82	52.87	52.53	52.55	36,310	-0.44(-0.83%)
May 03, 2012	53.22	53.36	52.91	52.99	54,599	-0.95(-1.76%)
May 02, 2012	53.76	53.98	53.49	53.94	76,833	-0.07(-0.13%)
May 01, 2012	53.56	54.27	53.49	54.01	35,961	+0.49(+0.92%)
Apr 30, 2012	53.60	53.73	53.33	53.52	65,634	-0.12(-0.22%)
Apr 27, 2012	53.50	53.66	53.15	53.64	60,890	+0.62(+1.17%)
Apr 26, 2012	52.83	53.12	52.69	53.02	69,449	-0.03(-0.06%)
Apr 25, 2012	53.16	53.20	52.97	53.05	26,328	+0.34(+0.65%)
Apr 24, 2012	52.66	53.19	52.61	52.71	43,904	-0.11(-0.21%)
Apr 23, 2012	53.04	53.04	52.36	52.82	75,270	-0.89(-1.66%)
Apr 20, 2012	53.74	54.17	53.66	53.71	59,236	-0.31(-0.57%)
Apr 19, 2012	54.00	54.36	53.58	54.02	101,012	+0.39(+0.73%)
Apr 18, 2012	53.48	53.76	53.45	53.63	35,113	+0.00(+0.00%)
Apr 17, 2012	53.61	53.92	53.55	53.63	48,714	+0.29(+0.54%)
Apr 16, 2012	53.82	53.92	53.18	53.34	73,008	-0.06(-0.11%)
Apr 13, 2012	53.84	53.87	53.33	53.40	70,738	-0.46(-0.85%)
Apr 12, 2012	53.00	54.01	53.00	53.86	88,571	+1.03(+1.95%)
Apr 11, 2012	53.29	53.29	52.75	52.83	94,515	+0.60(+1.15%)
Apr 10, 2012	53.09	53.29	52.10	52.23	107,432	-1.16(-2.17%)
Apr 09, 2012	53.85	53.86	53.34	53.39	90,202	-1.10(-2.02%)
Apr 05, 2012	53.75	54.74	53.75	54.49	103,063	+0.32(+0.59%)
Apr 04, 2012	54.39	54.39	53.85	54.17	63,304	-0.61(-1.11%)
Apr 03, 2012	54.92	54.96	54.38	54.78	60,565	-0.34(-0.62%)

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.