Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	40.00	40.35	39.83	40.35	3,786,808	+1.49(+3.83%)
Jun 28, 2012	38.74	38.98	38.41	38.86	4,834,452	-0.50(-1.26%)
Jun 27, 2012	39.56	39.89	39.25	39.36	3,726,985	+0.05(+0.12%)
Jun 26, 2012	39.61	39.73	38.94	39.31	3,850,238	-0.28(-0.71%)
Jun 25, 2012	40.21	40.24	39.40	39.60	3,882,752	-1.07(-2.63%)
Jun 22, 2012	40.52	40.78	40.13	40.66	4,685,304	+0.36(+0.90%)
Jun 21, 2012	41.72	41.90	40.25	40.30	6,236,710	-1.32(-3.17%)
Jun 20, 2012	41.98	42.07	41.28	41.62	3,460,387	-0.37(-0.88%)
Jun 19, 2012	41.35	42.28	41.31	41.99	3,725,534	+0.75(+1.82%)
Jun 18, 2012	41.10	41.37	40.91	41.24	3,600,506	-0.04(-0.09%)
Jun 15, 2012	41.21	41.32	40.90	41.28	5,371,770	+0.30(+0.74%)
Jun 14, 2012	41.31	41.42	40.61	40.97	5,874,601	-0.33(-0.81%)
Jun 13, 2012	41.84	41.88	41.06	41.31	7,515,067	-0.73(-1.73%)
Jun 12, 2012	41.73	42.16	41.43	42.03	4,249,100	+0.35(+0.84%)
Jun 11, 2012	42.90	42.91	41.61	41.69	4,251,194	-0.75(-1.77%)
Jun 08, 2012	42.16	42.62	41.94	42.44	3,912,041	+0.11(+0.27%)
Jun 07, 2012	42.41	42.80	42.28	42.32	7,614,752	+0.43(+1.03%)
Jun 06, 2012	41.35	41.89	41.22	41.89	4,607,787	+0.83(+2.03%)
Jun 05, 2012	41.00	41.19	40.53	41.06	5,254,137	-0.17(-0.40%)
Jun 04, 2012	41.56	41.66	40.88	41.22	6,179,160	-0.33(-0.80%)
Jun 01, 2012	41.72	41.90	41.31	41.56	6,684,058	-0.98(-2.32%)
May 31, 2012	42.33	42.93	42.07	42.54	6,313,462	+0.11(+0.27%)
May 30, 2012	43.01	43.03	42.20	42.43	4,965,181	-0.91(-2.10%)
May 29, 2012	42.94	43.40	42.93	43.34	5,838,150	+0.69(+1.62%)
May 25, 2012	42.70	42.97	42.54	42.65	8,077,328	+0.41(+0.97%)
May 24, 2012	41.92	42.24	41.63	42.24	5,359,471	+0.49(+1.18%)
May 23, 2012	41.14	41.90	40.71	41.75	4,269,890	+0.35(+0.84%)
May 22, 2012	41.34	41.66	41.13	41.40	2,746,315	+0.19(+0.46%)
May 21, 2012	40.79	41.31	40.63	41.21	3,255,905	+0.64(+1.57%)
May 18, 2012	40.96	41.48	40.42	40.57	4,937,057	-0.17(-0.41%)
May 17, 2012	41.61	41.73	40.63	40.74	5,828,654	-0.85(-2.04%)
May 16, 2012	42.22	42.37	41.49	41.59	4,572,652	-0.36(-0.87%)
May 15, 2012	42.30	42.49	41.80	41.95	3,230,968	-0.31(-0.73%)
May 14, 2012	42.33	42.52	41.89	42.26	3,449,836	-0.46(-1.08%)
May 11, 2012	42.32	43.25	42.30	42.72	2,829,936	+0.05(+0.11%)
May 10, 2012	42.68	42.94	42.45	42.68	3,799,750	+0.42(+0.99%)
May 09, 2012	42.38	42.58	41.89	42.26	4,365,615	-0.57(-1.33%)
May 08, 2012	42.68	42.94	42.13	42.83	4,032,256	-0.17(-0.41%)
May 07, 2012	42.57	43.36	42.44	43.00	3,294,887	+0.25(+0.58%)
May 04, 2012	43.26	43.26	42.48	42.75	3,009,758	-0.68(-1.57%)
May 03, 2012	43.82	43.88	43.35	43.44	2,625,492	-0.30(-0.69%)
May 02, 2012	43.22	43.83	43.18	43.74	2,936,890	+0.27(+0.63%)
May 01, 2012	43.40	44.01	42.97	43.47	2,671,079	-0.01(-0.02%)
Apr 30, 2012	44.03	44.12	43.25	43.47	2,490,768	-0.55(-1.26%)
Apr 27, 2012	43.80	44.14	43.61	44.03	2,576,508	+0.39(+0.89%)
Apr 26, 2012	43.50	43.72	43.17	43.64	2,682,413	+0.04(+0.09%)
Apr 25, 2012	43.23	44.04	43.23	43.60	5,442,052	+0.66(+1.54%)
Apr 24, 2012	42.05	43.02	42.00	42.94	4,343,441	+1.11(+2.64%)
Apr 23, 2012	41.77	41.91	41.19	41.84	4,638,948	-0.43(-1.02%)
Apr 20, 2012	42.11	42.58	42.09	42.27	4,970,342	+0.29(+0.69%)
Apr 19, 2012	42.35	42.62	41.75	41.98	4,170,235	-0.39(-0.91%)
Apr 18, 2012	42.05	42.47	41.79	42.37	2,818,683	+0.11(+0.27%)
Apr 17, 2012	42.05	42.62	41.94	42.25	4,202,364	+0.47(+1.12%)
Apr 16, 2012	41.76	42.13	41.44	41.78	5,412,029	+0.25(+0.60%)
Apr 13, 2012	42.16	42.53	41.51	41.53	6,279,735	-1.42(-3.30%)
Apr 12, 2012	41.99	42.99	41.91	42.95	2,758,210	+1.01(+2.40%)
Apr 11, 2012	41.97	42.14	41.83	41.94	3,621,644	+0.46(+1.11%)
Apr 10, 2012	41.95	42.05	41.40	41.48	3,757,860	-0.58(-1.37%)
Apr 09, 2012	42.18	42.22	41.78	42.06	2,735,055	-0.61(-1.42%)
Apr 05, 2012	42.62	42.83	42.44	42.66	2,400,789	-0.08(-0.18%)
Apr 04, 2012	42.77	42.82	42.43	42.74	3,003,243	-0.40(-0.93%)
Apr 03, 2012	43.24	43.33	42.81	43.14	3,135,968	-0.17(-0.40%)

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.