Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	40.34	41.44	40.27	40.83	2,360,911	+0.53(+1.31%)
Jun 28, 2012	37.19	40.86	36.89	40.30	5,854,210	+3.17(+8.54%)
Jun 27, 2012	37.24	37.58	36.90	37.13	848,221	+0.09(+0.23%)
Jun 26, 2012	36.72	37.14	36.27	37.05	771,363	+0.29(+0.80%)
Jun 25, 2012	37.22	37.28	36.41	36.76	983,635	-0.86(-2.29%)
Jun 22, 2012	37.22	37.79	37.16	37.62	2,226,994	+0.42(+1.12%)
Jun 21, 2012	38.31	38.37	37.03	37.20	988,900	-1.06(-2.77%)
Jun 20, 2012	38.18	38.93	38.04	38.26	1,384,997	-0.06(-0.15%)
Jun 19, 2012	37.78	38.56	37.55	38.32	999,640	+0.67(+1.78%)
Jun 18, 2012	37.14	37.76	37.05	37.64	1,006,663	+0.35(+0.94%)
Jun 15, 2012	37.36	37.68	37.09	37.29	1,021,130	+0.12(+0.33%)
Jun 14, 2012	37.11	37.53	37.02	37.17	604,630	+0.13(+0.36%)
Jun 13, 2012	37.64	37.82	36.86	37.04	598,294	-0.63(-1.68%)
Jun 12, 2012	38.02	38.02	37.31	37.67	516,726	-0.10(-0.28%)
Jun 11, 2012	38.05	38.52	37.64	37.78	1,125,283	+0.39(+1.04%)
Jun 08, 2012	36.94	37.81	36.61	37.39	423,636	+0.43(+1.15%)
Jun 07, 2012	37.53	37.68	36.91	36.96	516,818	-0.19(-0.51%)
Jun 06, 2012	36.85	37.29	36.59	37.15	924,347	+0.52(+1.42%)
Jun 05, 2012	35.82	36.77	35.67	36.63	551,238	+0.79(+2.19%)
Jun 04, 2012	35.67	36.57	35.67	35.85	1,301,655	+0.56(+1.58%)
Jun 01, 2012	35.91	36.28	34.91	35.29	1,567,387	-1.37(-3.74%)
May 31, 2012	36.62	36.94	35.95	36.66	1,082,692	-0.03(-0.08%)
May 30, 2012	37.14	37.17	36.53	36.69	489,510	-0.75(-2.00%)
May 29, 2012	37.24	37.63	36.93	37.44	419,050	+0.52(+1.41%)
May 25, 2012	36.84	37.16	36.69	36.92	717,938	+0.09(+0.26%)
May 24, 2012	36.72	37.49	36.44	36.82	1,098,918	+0.11(+0.31%)
May 23, 2012	35.92	36.86	35.73	36.71	1,063,718	+0.52(+1.44%)
May 22, 2012	36.27	36.78	35.98	36.19	775,158	+0.01(+0.03%)
May 21, 2012	35.74	36.24	35.28	36.18	557,394	+0.45(+1.27%)
May 18, 2012	36.08	36.25	35.47	35.73	940,251	-0.32(-0.89%)
May 17, 2012	36.50	36.92	35.97	36.05	865,180	-0.56(-1.52%)
May 16, 2012	36.91	37.12	36.61	36.61	586,076	-0.12(-0.33%)
May 15, 2012	37.38	37.60	36.61	36.73	1,091,936	-0.73(-1.94%)
May 14, 2012	37.52	37.63	37.18	37.46	802,161	-0.37(-0.97%)
May 11, 2012	38.08	38.43	37.77	37.82	423,214	-0.44(-1.16%)
May 10, 2012	38.48	38.78	38.16	38.27	436,872	+0.07(+0.17%)
May 09, 2012	38.31	38.37	37.77	38.20	842,995	-0.54(-1.39%)
May 08, 2012	38.40	38.92	37.70	38.74	870,437	+0.19(+0.49%)
May 07, 2012	38.60	38.84	38.46	38.55	555,881	-0.17(-0.44%)
May 04, 2012	39.20	39.27	38.15	38.72	1,047,114	-0.65(-1.66%)
May 03, 2012	40.12	40.12	39.26	39.37	1,155,027	-0.68(-1.70%)
May 02, 2012	40.69	40.86	39.97	40.05	758,086	-0.81(-1.99%)
May 01, 2012	40.23	41.40	40.04	40.87	796,608	+0.51(+1.26%)
Apr 30, 2012	41.18	41.18	40.06	40.36	867,022	-0.95(-2.31%)
Apr 27, 2012	41.45	42.11	40.54	41.31	1,355,999	+0.26(+0.62%)
Apr 26, 2012	40.72	41.88	40.49	41.06	1,120,494	+0.12(+0.30%)
Apr 25, 2012	40.85	41.91	40.85	40.93	973,291	+0.61(+1.52%)
Apr 24, 2012	40.14	40.60	39.78	40.32	465,908	+0.17(+0.42%)
Apr 23, 2012	40.07	40.21	39.38	40.15	665,615	-0.29(-0.72%)
Apr 20, 2012	40.89	41.16	40.34	40.44	710,073	-0.26(-0.63%)
Apr 19, 2012	40.93	41.61	40.50	40.70	653,873	-0.14(-0.35%)
Apr 18, 2012	40.68	40.96	40.53	40.84	538,025	+0.03(+0.07%)
Apr 17, 2012	39.74	41.16	39.72	40.81	619,129	+1.14(+2.88%)
Apr 16, 2012	40.18	40.18	39.25	39.67	526,810	-0.24(-0.59%)
Apr 13, 2012	40.51	40.72	39.66	39.90	681,590	-0.86(-2.11%)
Apr 12, 2012	39.18	41.21	39.17	40.76	1,185,643	+1.75(+4.48%)
Apr 11, 2012	39.16	39.31	38.76	39.01	844,371	+0.29(+0.76%)
Apr 10, 2012	39.15	39.25	38.55	38.72	950,264	-0.43(-1.11%)
Apr 09, 2012	39.80	39.80	38.79	39.16	957,367	-1.17(-2.91%)
Apr 05, 2012	40.43	40.58	40.19	40.33	374,926	-0.29(-0.72%)
Apr 04, 2012	40.49	40.75	40.18	40.62	622,362	-0.15(-0.37%)
Apr 03, 2012	40.04	40.84	39.88	40.77	1,095,244	+0.75(+1.87%)

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.