Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	54.80	55.31	54.65	55.31	2,443,255	+1.46(+2.71%)
Jun 28, 2012	53.78	53.90	53.28	53.85	2,052,770	-0.25(-0.47%)
Jun 27, 2012	53.96	54.27	53.91	54.11	2,251,633	+0.31(+0.59%)
Jun 26, 2012	53.69	53.95	53.40	53.79	2,300,376	+0.22(+0.41%)
Jun 25, 2012	53.85	53.93	53.38	53.57	2,575,288	-0.89(-1.63%)
Jun 22, 2012	54.27	54.55	54.10	54.46	1,999,717	+0.40(+0.74%)
Jun 21, 2012	55.43	55.50	54.01	54.06	3,478,933	-1.35(-2.44%)
Jun 20, 2012	55.54	55.67	55.02	55.41	3,205,923	-0.13(-0.24%)
Jun 19, 2012	55.24	55.74	55.21	55.54	3,037,179	+0.61(+1.11%)
Jun 18, 2012	54.48	55.09	54.31	54.93	2,214,016	+0.29(+0.53%)
Jun 15, 2012	54.22	54.71	54.18	54.64	2,019,825	+0.58(+1.08%)
Jun 14, 2012	53.71	54.24	53.54	54.06	2,888,537	+0.40(+0.75%)
Jun 13, 2012	53.94	54.25	53.46	53.66	2,552,932	-0.49(-0.90%)
Jun 12, 2012	53.75	54.15	53.41	54.15	2,980,560	+0.56(+1.04%)
Jun 11, 2012	54.78	54.84	53.51	53.59	2,729,630	-0.72(-1.33%)
Jun 08, 2012	53.77	54.32	53.53	54.31	1,357,204	+0.43(+0.79%)
Jun 07, 2012	54.55	54.57	53.82	53.89	2,285,307	-0.07(-0.13%)
Jun 06, 2012	53.16	53.96	53.15	53.96	2,506,062	+1.20(+2.28%)
Jun 05, 2012	52.31	52.87	52.26	52.75	2,477,361	+0.27(+0.51%)
Jun 04, 2012	52.43	52.69	51.91	52.48	3,516,045	+0.07(+0.13%)
Jun 01, 2012	52.98	53.12	52.39	52.41	4,966,530	-1.42(-2.64%)
May 31, 2012	54.11	54.20	53.37	53.83	3,294,525	-0.31(-0.56%)
May 30, 2012	54.41	54.46	53.97	54.14	3,365,791	-0.76(-1.38%)
May 29, 2012	54.61	55.04	54.48	54.90	1,871,720	+0.67(+1.24%)
May 25, 2012	54.42	54.50	54.09	54.23	1,617,112	-0.19(-0.35%)
May 24, 2012	54.59	54.61	53.99	54.42	2,012,955	-0.02(-0.03%)
May 23, 2012	53.91	54.52	53.41	54.43	2,717,485	+0.19(+0.35%)
May 22, 2012	54.37	54.70	53.92	54.24	2,833,367	+0.03(+0.05%)
May 21, 2012	53.11	54.26	53.11	54.22	3,168,910	+1.20(+2.27%)
May 18, 2012	53.71	53.88	52.93	53.01	2,664,503	-0.51(-0.94%)
May 17, 2012	54.61	54.68	53.52	53.52	4,392,487	-1.04(-1.90%)
May 16, 2012	55.01	55.22	54.53	54.56	1,999,947	-0.21(-0.38%)
May 15, 2012	55.06	55.40	54.69	54.77	1,860,815	-0.23(-0.41%)
May 14, 2012	55.08	55.43	54.94	54.99	2,676,359	-0.63(-1.13%)
May 11, 2012	55.46	56.12	55.38	55.62	1,327,038	-0.05(-0.09%)
May 10, 2012	56.05	56.06	55.54	55.67	2,222,899	+0.01(+0.02%)
May 09, 2012	55.31	56.01	55.09	55.66	2,990,473	-0.25(-0.45%)
May 08, 2012	55.88	56.04	55.10	55.92	2,214,478	-0.28(-0.50%)
May 07, 2012	56.04	56.39	55.92	56.20	1,768,918	-0.02(-0.03%)
May 04, 2012	56.96	56.97	56.18	56.21	2,575,321	-1.04(-1.81%)
May 03, 2012	57.74	57.82	57.11	57.25	1,866,587	-0.48(-0.83%)
May 02, 2012	57.44	57.76	57.28	57.73	2,120,800	+0.02(+0.03%)
May 01, 2012	57.51	58.17	57.37	57.71	2,033,185	+0.18(+0.32%)
Apr 30, 2012	57.69	57.72	57.42	57.53	1,937,647	-0.25(-0.44%)
Apr 27, 2012	57.76	57.99	57.52	57.78	1,618,539	+0.21(+0.36%)
Apr 26, 2012	57.13	57.64	57.10	57.57	2,878,988	+0.38(+0.67%)
Apr 25, 2012	56.84	57.22	56.82	57.19	1,629,384	+1.03(+1.83%)
Apr 24, 2012	56.20	56.41	55.94	56.16	1,848,141	+0.00(+0.00%)
Apr 23, 2012	56.13	56.23	55.77	56.16	2,148,759	-0.55(-0.97%)
Apr 20, 2012	56.96	57.13	56.68	56.71	1,662,232	+0.04(+0.08%)
Apr 19, 2012	57.06	57.36	56.38	56.67	2,018,769	-0.44(-0.76%)
Apr 18, 2012	57.08	57.31	56.98	57.10	3,233,474	-0.10(-0.17%)
Apr 17, 2012	56.58	57.33	56.54	57.20	1,376,560	+0.94(+1.67%)
Apr 16, 2012	56.81	56.83	56.12	56.26	2,222,970	-0.24(-0.43%)
Apr 13, 2012	57.00	57.02	56.47	56.50	3,952,986	-0.64(-1.13%)
Apr 12, 2012	56.43	57.17	56.40	57.15	2,804,021	+0.81(+1.44%)
Apr 11, 2012	56.45	56.61	56.27	56.33	2,521,695	+0.40(+0.72%)
Apr 10, 2012	56.83	56.98	55.85	55.93	9,289,376	-0.98(-1.73%)
Apr 09, 2012	56.81	57.15	56.73	56.92	1,761,095	-0.62(-1.08%)
Apr 05, 2012	57.22	57.61	57.22	57.54	2,473,470	+0.13(+0.23%)
Apr 04, 2012	57.58	57.62	57.15	57.41	2,450,807	-0.61(-1.05%)
Apr 03, 2012	58.08	58.25	57.71	58.02	2,025,692	-0.09(-0.15%)

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.