Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	54.83	55.34	54.68	55.34	2,441,896	+1.46(+2.71%)
Jun 28, 2012	53.81	53.93	53.31	53.88	2,051,628	-0.25(-0.47%)
Jun 27, 2012	53.99	54.30	53.94	54.14	2,250,381	+0.32(+0.59%)
Jun 26, 2012	53.72	53.98	53.43	53.82	2,299,097	+0.22(+0.41%)
Jun 25, 2012	53.88	53.96	53.41	53.60	2,573,865	-0.89(-1.63%)
Jun 22, 2012	54.30	54.58	54.13	54.49	1,998,611	+0.40(+0.74%)
Jun 21, 2012	55.46	55.53	54.04	54.09	3,477,009	-1.35(-2.44%)
Jun 20, 2012	55.57	55.70	55.05	55.44	3,204,151	-0.13(-0.24%)
Jun 19, 2012	55.27	55.77	55.24	55.57	3,035,500	+0.61(+1.11%)
Jun 18, 2012	54.51	55.12	54.34	54.96	2,212,792	+0.29(+0.53%)
Jun 15, 2012	54.25	54.74	54.21	54.67	2,018,708	+0.58(+1.08%)
Jun 14, 2012	53.74	54.27	53.57	54.09	2,886,940	+0.40(+0.75%)
Jun 13, 2012	53.97	54.28	53.49	53.69	2,551,520	-0.49(-0.90%)
Jun 12, 2012	53.78	54.18	53.44	54.18	2,978,912	+0.56(+1.04%)
Jun 11, 2012	54.81	54.87	53.54	53.62	2,728,121	-0.72(-1.33%)
Jun 08, 2012	53.80	54.35	53.56	54.34	1,356,454	+0.43(+0.79%)
Jun 07, 2012	54.58	54.60	53.85	53.92	2,284,043	-0.07(-0.13%)
Jun 06, 2012	53.19	53.99	53.18	53.99	2,504,677	+1.20(+2.28%)
Jun 05, 2012	52.34	52.89	52.29	52.78	2,475,991	+0.27(+0.51%)
Jun 04, 2012	52.46	52.72	51.94	52.51	3,514,101	+0.07(+0.13%)
Jun 01, 2012	53.01	53.15	52.42	52.44	4,963,784	-1.42(-2.64%)
May 31, 2012	54.14	54.23	53.40	53.86	3,292,704	-0.31(-0.56%)
May 30, 2012	54.44	54.49	54.00	54.17	3,363,930	-0.76(-1.38%)
May 29, 2012	54.64	55.08	54.51	54.93	1,870,685	+0.67(+1.24%)
May 25, 2012	54.45	54.53	54.12	54.26	1,616,218	-0.19(-0.35%)
May 24, 2012	54.62	54.64	54.02	54.45	2,011,842	-0.02(-0.03%)
May 23, 2012	53.94	54.55	53.44	54.46	2,715,983	+0.19(+0.35%)
May 22, 2012	54.40	54.74	53.95	54.27	2,831,801	+0.03(+0.05%)
May 21, 2012	53.14	54.29	53.14	54.25	3,167,158	+1.20(+2.27%)
May 18, 2012	53.74	53.91	52.96	53.04	2,663,030	-0.51(-0.94%)
May 17, 2012	54.64	54.71	53.55	53.55	4,390,058	-1.04(-1.90%)
May 16, 2012	55.04	55.25	54.56	54.59	1,998,842	-0.21(-0.38%)
May 15, 2012	55.09	55.43	54.72	54.80	1,859,786	-0.23(-0.41%)
May 14, 2012	55.11	55.46	54.97	55.02	2,674,879	-0.63(-1.13%)
May 11, 2012	55.49	56.15	55.42	55.65	1,326,304	-0.05(-0.09%)
May 10, 2012	56.08	56.09	55.57	55.70	2,221,670	+0.01(+0.02%)
May 09, 2012	55.34	56.04	55.12	55.69	2,988,819	-0.25(-0.45%)
May 08, 2012	55.91	56.07	55.13	55.95	2,213,254	-0.28(-0.50%)
May 07, 2012	56.07	56.42	55.95	56.23	1,767,940	-0.02(-0.03%)
May 04, 2012	56.99	57.00	56.21	56.24	2,573,897	-1.04(-1.81%)
May 03, 2012	57.77	57.85	57.14	57.28	1,865,555	-0.48(-0.83%)
May 02, 2012	57.47	57.80	57.32	57.76	2,119,627	+0.02(+0.03%)
May 01, 2012	57.54	58.21	57.40	57.74	2,032,061	+0.18(+0.32%)
Apr 30, 2012	57.72	57.75	57.45	57.56	1,936,576	-0.25(-0.44%)
Apr 27, 2012	57.79	58.02	57.55	57.81	1,617,644	+0.21(+0.36%)
Apr 26, 2012	57.16	57.67	57.13	57.60	2,877,396	+0.38(+0.67%)
Apr 25, 2012	56.87	57.25	56.85	57.22	1,628,483	+1.03(+1.83%)
Apr 24, 2012	56.24	56.44	55.97	56.19	1,847,119	+0.00(+0.00%)
Apr 23, 2012	56.17	56.26	55.80	56.19	2,147,571	-0.55(-0.97%)
Apr 20, 2012	56.99	57.16	56.71	56.74	1,661,313	+0.04(+0.08%)
Apr 19, 2012	57.09	57.40	56.41	56.70	2,017,653	-0.44(-0.76%)
Apr 18, 2012	57.11	57.35	57.01	57.13	3,231,687	-0.10(-0.17%)
Apr 17, 2012	56.61	57.36	56.57	57.23	1,375,799	+0.94(+1.67%)
Apr 16, 2012	56.85	56.86	56.15	56.29	2,221,741	-0.24(-0.43%)
Apr 13, 2012	57.03	57.05	56.51	56.53	3,950,801	-0.65(-1.13%)
Apr 12, 2012	56.46	57.20	56.44	57.18	2,802,470	+0.81(+1.44%)
Apr 11, 2012	56.48	56.64	56.30	56.37	2,520,300	+0.40(+0.72%)
Apr 10, 2012	56.86	57.01	55.88	55.96	9,284,240	-0.99(-1.73%)
Apr 09, 2012	56.84	57.19	56.76	56.95	1,760,121	-0.62(-1.08%)
Apr 05, 2012	57.26	57.64	57.26	57.57	2,472,103	+0.13(+0.23%)
Apr 04, 2012	57.61	57.65	57.18	57.44	2,449,452	-0.61(-1.05%)
Apr 03, 2012	58.11	58.28	57.74	58.05	2,024,572	-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.