Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	60.93	61.38	60.77	61.38	1,151,279	+1.56(+2.61%)
Jun 28, 2012	59.56	59.90	59.15	59.82	1,643,977	-0.13(-0.22%)
Jun 27, 2012	59.66	60.09	59.60	59.95	1,106,795	+0.51(+0.87%)
Jun 26, 2012	59.31	59.63	58.98	59.43	1,897,119	+0.28(+0.47%)
Jun 25, 2012	59.50	59.51	58.93	59.15	1,552,495	-0.93(-1.54%)
Jun 22, 2012	60.00	60.23	59.75	60.08	4,288,915	+0.38(+0.64%)
Jun 21, 2012	61.10	61.19	59.64	59.70	1,694,387	-1.39(-2.27%)
Jun 20, 2012	61.18	61.35	60.62	61.09	2,582,735	-0.04(-0.07%)
Jun 19, 2012	60.89	61.39	60.80	61.13	1,436,554	+0.56(+0.93%)
Jun 18, 2012	60.16	60.69	60.02	60.57	2,744,509	+0.22(+0.36%)
Jun 15, 2012	60.03	60.44	59.93	60.35	1,574,846	+0.57(+0.95%)
Jun 14, 2012	59.30	60.01	59.15	59.78	2,744,735	+0.61(+1.03%)
Jun 13, 2012	59.44	59.78	58.99	59.17	1,935,541	-0.45(-0.76%)
Jun 12, 2012	59.12	59.64	58.84	59.62	2,053,157	+0.67(+1.14%)
Jun 11, 2012	60.23	60.28	58.89	58.95	2,235,620	-0.78(-1.31%)
Jun 08, 2012	59.13	59.76	58.92	59.73	1,623,826	+0.48(+0.81%)
Jun 07, 2012	59.96	59.98	59.18	59.25	1,722,252	-0.02(-0.04%)
Jun 06, 2012	58.38	59.29	58.35	59.28	1,976,453	+1.31(+2.26%)
Jun 05, 2012	57.39	58.06	57.37	57.97	1,474,771	+0.46(+0.80%)
Jun 04, 2012	57.68	57.85	57.04	57.51	1,782,980	-0.11(-0.18%)
Jun 01, 2012	58.19	58.33	57.58	57.61	2,773,566	-1.49(-2.53%)
May 31, 2012	59.21	59.52	58.57	59.10	2,993,432	-0.14(-0.23%)
May 30, 2012	59.62	59.65	59.13	59.24	1,302,213	-0.89(-1.49%)
May 29, 2012	59.87	60.25	59.72	60.14	1,423,869	+0.71(+1.20%)
May 25, 2012	59.58	59.73	59.30	59.42	807,131	-0.14(-0.23%)
May 24, 2012	59.67	59.74	59.12	59.56	1,208,554	+0.03(+0.05%)
May 23, 2012	59.01	59.57	58.44	59.53	2,078,267	+0.15(+0.25%)
May 22, 2012	59.45	59.89	59.06	59.38	1,429,789	+0.01(+0.01%)
May 21, 2012	58.44	59.37	58.35	59.37	1,057,375	+1.06(+1.82%)
May 18, 2012	59.02	59.14	58.19	58.31	1,286,693	-0.45(-0.77%)
May 17, 2012	59.80	59.86	58.76	58.76	2,214,481	-1.04(-1.74%)
May 16, 2012	60.27	60.56	59.77	59.80	3,120,023	-0.24(-0.40%)
May 15, 2012	60.36	60.68	59.93	60.04	1,465,608	-0.33(-0.55%)
May 14, 2012	60.50	60.79	60.28	60.37	1,032,238	-0.68(-1.12%)
May 11, 2012	60.83	61.61	60.80	61.05	1,027,531	-0.17(-0.28%)
May 10, 2012	61.56	61.59	61.09	61.22	868,224	+0.11(+0.19%)
May 09, 2012	60.80	61.47	60.49	61.11	1,186,261	-0.36(-0.58%)
May 08, 2012	61.31	61.54	60.68	61.47	1,267,419	-0.22(-0.36%)
May 07, 2012	61.42	61.88	61.40	61.69	793,731	+0.02(+0.04%)
May 04, 2012	62.31	62.37	61.61	61.66	1,565,564	-1.03(-1.64%)
May 03, 2012	63.18	63.23	62.54	62.69	1,376,809	-0.49(-0.77%)
May 02, 2012	62.99	63.26	62.78	63.18	888,104	-0.18(-0.28%)
May 01, 2012	62.95	63.78	62.88	63.36	635,269	+0.41(+0.66%)
Apr 30, 2012	63.09	63.14	62.82	62.95	902,937	-0.28(-0.44%)
Apr 27, 2012	63.28	63.39	62.95	63.22	1,269,999	+0.11(+0.18%)
Apr 26, 2012	62.53	63.17	62.48	63.11	906,692	+0.43(+0.69%)
Apr 25, 2012	62.37	62.68	62.34	62.68	1,387,887	+0.90(+1.46%)
Apr 24, 2012	61.65	61.95	61.57	61.78	825,586	+0.21(+0.34%)
Apr 23, 2012	61.47	61.61	61.17	61.57	1,418,779	-0.51(-0.82%)
Apr 20, 2012	62.29	62.51	62.08	62.08	1,013,282	+0.03(+0.05%)
Apr 19, 2012	62.39	62.67	61.74	62.04	1,933,296	-0.32(-0.51%)
Apr 18, 2012	62.34	62.58	62.26	62.36	1,055,122	-0.19(-0.31%)
Apr 17, 2012	62.03	62.73	61.99	62.56	1,272,300	+0.91(+1.48%)
Apr 16, 2012	62.05	62.13	61.45	61.65	1,070,502	-0.08(-0.13%)
Apr 13, 2012	62.31	62.31	61.69	61.73	967,630	-0.71(-1.14%)
Apr 12, 2012	61.66	62.51	61.65	62.44	1,373,808	+0.89(+1.44%)
Apr 11, 2012	61.74	61.85	61.51	61.56	1,153,633	+0.49(+0.80%)
Apr 10, 2012	62.07	62.23	61.05	61.07	1,487,491	-1.13(-1.81%)
Apr 09, 2012	62.11	62.43	62.01	62.20	1,389,362	-0.72(-1.15%)
Apr 05, 2012	62.74	63.09	62.69	62.92	701,956	+0.02(+0.03%)
Apr 04, 2012	63.08	63.16	62.72	62.91	1,482,379	-0.69(-1.09%)
Apr 03, 2012	63.75	63.86	63.22	63.60	1,223,713	-0.20(-0.32%)

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.