Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	55.54	56.70	55.45	56.59	2,783,791	+1.71(+3.12%)
Jun 28, 2012	54.85	54.92	54.33	54.88	1,471,672	-0.22(-0.40%)
Jun 27, 2012	54.49	55.15	54.29	55.10	2,074,368	+0.83(+1.53%)
Jun 26, 2012	54.49	54.56	54.11	54.27	2,259,019	+0.06(+0.11%)
Jun 25, 2012	54.56	54.75	54.21	54.21	1,373,306	-0.61(-1.11%)
Jun 22, 2012	54.79	54.95	54.32	54.82	1,941,171	+0.52(+0.96%)
Jun 21, 2012	54.97	55.13	54.25	54.30	1,870,676	-0.59(-1.07%)
Jun 20, 2012	54.63	55.00	54.33	54.89	1,866,277	+0.25(+0.46%)
Jun 19, 2012	54.48	55.00	54.34	54.64	2,080,624	+0.32(+0.59%)
Jun 18, 2012	53.45	54.57	53.41	54.32	1,894,516	+0.65(+1.21%)
Jun 15, 2012	53.26	53.68	53.02	53.67	3,766,086	+0.58(+1.09%)
Jun 14, 2012	52.33	53.48	52.20	53.09	2,541,578	+0.82(+1.57%)
Jun 13, 2012	52.36	52.76	51.92	52.27	2,283,285	-0.10(-0.19%)
Jun 12, 2012	51.38	52.40	51.31	52.37	2,111,183	+1.09(+2.13%)
Jun 11, 2012	51.97	51.97	51.23	51.28	1,458,703	-0.30(-0.58%)
Jun 08, 2012	51.09	51.58	51.02	51.58	1,387,978	+0.32(+0.62%)
Jun 07, 2012	51.01	51.55	50.88	51.26	2,844,544	+0.58(+1.14%)
Jun 06, 2012	49.77	50.68	49.77	50.68	1,816,968	+1.06(+2.14%)
Jun 05, 2012	49.14	49.68	49.04	49.62	1,887,726	+0.32(+0.65%)
Jun 04, 2012	49.56	49.63	49.03	49.30	2,417,868	-0.18(-0.36%)
Jun 01, 2012	49.56	49.97	49.46	49.48	2,154,863	-0.84(-1.67%)
May 31, 2012	50.43	50.69	50.25	50.32	3,744,663	-0.07(-0.14%)
May 30, 2012	49.89	50.95	49.84	50.39	3,448,465	+0.21(+0.42%)
May 29, 2012	50.08	50.23	49.70	50.18	2,267,985	+0.51(+1.03%)
May 25, 2012	49.94	50.24	49.52	49.67	1,550,491	-0.25(-0.50%)
May 24, 2012	49.71	50.34	49.45	49.92	2,005,838	-0.34(-0.68%)
May 23, 2012	49.98	50.35	49.42	50.26	1,838,226	-0.20(-0.40%)
May 22, 2012	50.38	50.69	50.17	50.46	1,941,055	+0.18(+0.36%)
May 21, 2012	49.94	50.29	49.83	50.28	1,768,814	+0.34(+0.68%)
May 18, 2012	50.51	50.51	49.79	49.94	2,808,653	-0.22(-0.44%)
May 17, 2012	51.19	51.25	50.16	50.16	1,931,173	-0.97(-1.90%)
May 16, 2012	51.48	51.59	51.05	51.13	1,898,506	-0.18(-0.35%)
May 15, 2012	51.96	51.96	51.18	51.31	2,299,876	-0.52(-1.00%)
May 14, 2012	51.84	51.91	51.27	51.83	2,534,312	-0.32(-0.61%)
May 11, 2012	52.25	52.60	52.02	52.15	2,006,177	-0.22(-0.42%)
May 10, 2012	52.95	53.00	52.25	52.37	2,600,607	-0.29(-0.55%)
May 09, 2012	53.00	53.03	52.64	52.66	3,004,245	-0.79(-1.48%)
May 08, 2012	53.37	53.51	53.09	53.45	1,978,527	-0.23(-0.43%)
May 07, 2012	53.38	53.80	53.27	53.68	2,251,868	+0.12(+0.22%)
May 04, 2012	53.75	53.89	53.40	53.56	2,347,417	-0.44(-0.81%)
May 03, 2012	53.94	54.18	53.78	54.00	2,926,278	-0.02(-0.04%)
May 02, 2012	54.19	54.25	53.94	54.02	1,816,193	-0.28(-0.52%)
May 01, 2012	54.00	54.58	53.66	54.30	2,289,995	+0.16(+0.30%)
Apr 30, 2012	53.83	54.33	53.67	54.14	1,681,809	+0.23(+0.43%)
Apr 27, 2012	54.11	54.69	53.80	53.91	2,899,877	-0.02(-0.04%)
Apr 26, 2012	53.60	54.62	53.22	53.93	4,358,077	+1.02(+1.93%)
Apr 25, 2012	53.35	53.55	52.83	52.91	2,192,855	-0.07(-0.13%)
Apr 24, 2012	52.86	53.24	52.80	52.98	2,002,546	+0.28(+0.53%)
Apr 23, 2012	52.61	52.79	52.43	52.70	1,589,281	-0.41(-0.77%)
Apr 20, 2012	52.67	53.35	52.60	53.11	1,837,495	+0.58(+1.10%)
Apr 19, 2012	53.00	53.14	52.44	52.53	2,258,587	-0.40(-0.76%)
Apr 18, 2012	52.78	53.11	52.67	52.93	1,929,161	-0.10(-0.19%)
Apr 17, 2012	53.00	53.20	52.61	53.03	2,087,513	+0.43(+0.82%)
Apr 16, 2012	52.65	53.10	52.42	52.60	2,433,178	+0.07(+0.13%)
Apr 13, 2012	52.55	52.97	52.46	52.53	4,285,129	-0.17(-0.32%)
Apr 12, 2012	51.76	52.97	51.70	52.70	2,905,363	+1.19(+2.31%)
Apr 11, 2012	51.58	51.75	51.41	51.51	1,889,798	+0.42(+0.82%)
Apr 10, 2012	51.48	51.58	51.08	51.09	2,566,835	-0.68(-1.31%)
Apr 09, 2012	51.82	51.92	51.52	51.77	2,293,374	-0.58(-1.11%)
Apr 05, 2012	52.21	52.52	52.12	52.35	3,870,374	-0.09(-0.17%)
Apr 04, 2012	52.23	52.46	52.03	52.44	2,679,137	-0.12(-0.23%)
Apr 03, 2012	52.55	52.79	52.21	52.56	2,835,389	-0.14(-0.27%)

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.