Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	52.28	53.18	52.23	53.15	1,038,591	+1.66(+3.22%)
Jun 28, 2012	50.68	51.54	50.24	51.49	752,019	+0.37(+0.73%)
Jun 27, 2012	51.33	51.34	50.58	51.11	623,095	+0.28(+0.54%)
Jun 26, 2012	50.99	51.19	50.27	50.84	811,101	+0.12(+0.23%)
Jun 25, 2012	50.67	50.94	49.74	50.72	841,737	-0.33(-0.65%)
Jun 22, 2012	51.43	51.62	50.68	51.05	1,497,877	-0.37(-0.73%)
Jun 21, 2012	52.78	52.99	51.27	51.42	1,330,033	-1.37(-2.60%)
Jun 20, 2012	53.84	53.86	52.57	52.80	1,445,208	-1.01(-1.87%)
Jun 19, 2012	54.15	54.55	53.70	53.81	1,478,471	-0.25(-0.46%)
Jun 18, 2012	52.12	54.19	51.91	54.05	1,433,495	+1.85(+3.54%)
Jun 15, 2012	51.69	52.61	51.55	52.21	1,401,594	+0.91(+1.77%)
Jun 14, 2012	50.60	51.71	50.32	51.30	927,822	+0.64(+1.27%)
Jun 13, 2012	50.24	51.09	49.69	50.66	1,486,367	+0.47(+0.94%)
Jun 12, 2012	49.64	50.42	49.53	50.18	728,480	+0.63(+1.28%)
Jun 11, 2012	49.87	50.16	49.49	49.55	887,141	+0.16(+0.32%)
Jun 08, 2012	48.61	49.70	48.50	49.39	969,083	+0.55(+1.13%)
Jun 07, 2012	49.49	49.84	48.78	48.84	904,164	-0.31(-0.63%)
Jun 06, 2012	48.60	49.32	48.48	49.15	1,056,110	+1.00(+2.07%)
Jun 05, 2012	47.72	48.43	47.53	48.15	788,575	+0.11(+0.22%)
Jun 04, 2012	48.95	48.97	47.26	48.04	1,118,987	-0.70(-1.43%)
Jun 01, 2012	49.44	49.93	48.46	48.74	1,148,229	-2.20(-4.32%)
May 31, 2012	50.49	51.13	49.85	50.94	897,976	+0.37(+0.72%)
May 30, 2012	50.97	50.97	50.28	50.58	580,930	-0.67(-1.31%)
May 29, 2012	50.77	51.65	50.74	51.25	839,195	+0.70(+1.38%)
May 25, 2012	50.43	50.65	49.99	50.55	1,034,441	+0.01(+0.02%)
May 24, 2012	49.60	50.60	49.36	50.54	1,308,122	+1.14(+2.31%)
May 23, 2012	48.12	49.66	47.84	49.40	1,167,629	+0.97(+2.01%)
May 22, 2012	48.54	48.94	48.12	48.43	970,827	+0.12(+0.24%)
May 21, 2012	47.04	48.35	46.73	48.31	824,260	+1.44(+3.06%)
May 18, 2012	46.69	47.80	46.56	46.88	1,196,695	+0.38(+0.82%)
May 17, 2012	49.25	49.43	46.26	46.49	1,938,662	-2.85(-5.78%)
May 16, 2012	49.63	50.03	49.26	49.35	871,535	-0.22(-0.45%)
May 15, 2012	49.08	50.05	48.47	49.57	717,212	+0.58(+1.18%)
May 14, 2012	48.95	49.20	48.48	48.99	487,953	-0.29(-0.58%)
May 11, 2012	48.87	49.53	48.75	49.28	515,670	+0.03(+0.05%)
May 10, 2012	49.85	49.94	49.04	49.25	338,514	-0.24(-0.49%)
May 09, 2012	49.51	49.70	49.01	49.49	691,073	-0.53(-1.05%)
May 08, 2012	49.71	50.07	49.25	50.02	772,495	-0.05(-0.11%)
May 07, 2012	49.46	50.30	49.37	50.07	571,340	+0.28(+0.57%)
May 04, 2012	50.36	50.36	49.76	49.78	594,330	-0.72(-1.43%)
May 03, 2012	50.93	51.06	50.29	50.50	1,093,625	-0.28(-0.56%)
May 02, 2012	49.03	51.03	49.03	50.79	934,939	+1.34(+2.72%)
May 01, 2012	49.15	49.96	48.92	49.45	872,487	+0.25(+0.51%)
Apr 30, 2012	49.38	49.54	49.05	49.20	587,472	-0.31(-0.63%)
Apr 27, 2012	49.30	49.70	48.97	49.51	974,046	+0.24(+0.49%)
Apr 26, 2012	49.55	49.55	48.51	49.27	796,818	-0.56(-1.12%)
Apr 25, 2012	49.82	50.19	49.58	49.83	548,463	+0.33(+0.66%)
Apr 24, 2012	49.50	49.76	49.23	49.50	486,385	+0.19(+0.38%)
Apr 23, 2012	48.98	49.36	48.57	49.31	636,638	-0.51(-1.02%)
Apr 20, 2012	49.53	50.10	49.18	49.82	1,229,005	+0.56(+1.14%)
Apr 19, 2012	50.10	50.10	48.73	49.26	1,221,817	-0.74(-1.48%)
Apr 18, 2012	50.18	50.39	49.84	50.00	973,772	-0.52(-1.02%)
Apr 17, 2012	50.90	51.08	50.51	50.51	872,924	-0.11(-0.21%)
Apr 16, 2012	50.11	50.87	49.69	50.62	1,440,650	+0.81(+1.62%)
Apr 13, 2012	49.14	50.46	48.96	49.81	1,705,293	+0.14(+0.29%)
Apr 12, 2012	48.37	49.75	48.35	49.67	1,338,898	+1.19(+2.46%)
Apr 11, 2012	48.76	48.90	48.25	48.48	1,360,753	+0.18(+0.37%)
Apr 10, 2012	48.95	49.00	48.08	48.30	1,294,500	-0.66(-1.34%)
Apr 09, 2012	49.04	49.38	48.63	48.96	706,488	-0.78(-1.57%)
Apr 05, 2012	49.47	49.89	49.23	49.74	739,268	+0.18(+0.36%)
Apr 04, 2012	49.23	49.76	49.10	49.56	1,059,342	-0.01(-0.02%)
Apr 03, 2012	49.14	49.57	48.86	49.57	669,037	+0.54(+1.11%)

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.