Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	43.21	43.60	43.05	43.58	1,875,710	+1.08(+2.53%)
Jun 28, 2012	42.30	42.58	41.74	42.50	2,650,965	+0.01(+0.02%)
Jun 27, 2012	42.02	42.67	42.02	42.49	1,812,175	+0.26(+0.62%)
Jun 26, 2012	41.81	42.48	41.53	42.23	2,571,310	+0.62(+1.49%)
Jun 25, 2012	42.39	42.39	41.55	41.61	3,312,297	-1.17(-2.74%)
Jun 22, 2012	42.63	43.00	42.03	42.78	4,034,551	+0.73(+1.73%)
Jun 21, 2012	43.57	43.70	41.99	42.06	2,067,627	-1.49(-3.41%)
Jun 20, 2012	43.54	43.89	43.25	43.54	1,681,807	-0.06(-0.13%)
Jun 19, 2012	43.21	43.81	43.20	43.60	1,886,606	+0.57(+1.34%)
Jun 18, 2012	42.52	43.07	42.43	43.02	1,408,058	+0.26(+0.61%)
Jun 15, 2012	42.08	42.81	41.97	42.76	2,457,134	+0.98(+2.34%)
Jun 14, 2012	41.90	42.07	41.32	41.78	2,636,141	-0.06(-0.15%)
Jun 13, 2012	42.45	42.55	41.71	41.85	1,573,987	-0.92(-2.15%)
Jun 12, 2012	42.07	42.81	41.81	42.77	1,742,035	+0.90(+2.15%)
Jun 11, 2012	43.03	43.08	41.80	41.87	2,510,093	-0.71(-1.66%)
Jun 08, 2012	42.05	42.63	41.79	42.57	1,413,742	+0.45(+1.07%)
Jun 07, 2012	42.52	42.89	42.04	42.12	4,372,466	+0.32(+0.76%)
Jun 06, 2012	41.02	41.81	41.01	41.81	2,229,596	+1.16(+2.85%)
Jun 05, 2012	39.97	40.72	39.95	40.65	2,351,161	+0.50(+1.25%)
Jun 04, 2012	40.61	40.65	39.72	40.15	3,416,237	-0.49(-1.20%)
Jun 01, 2012	41.22	41.68	40.54	40.64	3,606,841	-1.84(-4.33%)
May 31, 2012	42.05	42.76	41.60	42.47	3,040,557	+0.48(+1.15%)
May 30, 2012	42.74	42.79	41.77	41.99	3,641,542	-1.17(-2.70%)
May 29, 2012	42.96	43.51	42.82	43.16	2,405,116	+0.79(+1.86%)
May 25, 2012	42.51	42.97	42.15	42.37	2,347,420	-0.42(-0.98%)
May 24, 2012	42.65	42.95	41.98	42.79	4,944,311	+1.40(+3.37%)
May 23, 2012	40.39	41.58	40.19	41.39	3,939,035	+0.63(+1.55%)
May 22, 2012	41.06	41.36	40.54	40.76	2,011,790	-0.12(-0.28%)
May 21, 2012	40.29	40.95	40.08	40.87	2,295,377	+0.81(+2.03%)
May 18, 2012	40.93	40.96	39.87	40.06	3,290,067	-0.53(-1.31%)
May 17, 2012	41.88	41.94	40.56	40.59	3,204,709	-1.19(-2.85%)
May 16, 2012	42.06	42.48	41.73	41.78	1,942,173	-0.18(-0.42%)
May 15, 2012	42.22	42.54	41.83	41.96	3,415,487	-0.39(-0.91%)
May 14, 2012	42.70	42.91	42.29	42.34	3,445,692	-0.85(-1.97%)
May 11, 2012	43.19	43.68	43.08	43.19	2,523,677	-0.22(-0.51%)
May 10, 2012	43.93	43.94	43.31	43.41	2,374,153	-0.09(-0.20%)
May 09, 2012	43.07	43.81	42.81	43.50	3,656,390	-0.23(-0.54%)
May 08, 2012	43.53	43.83	43.09	43.74	3,013,737	+0.08(+0.19%)
May 07, 2012	42.88	43.71	42.86	43.65	2,455,025	+0.50(+1.16%)
May 04, 2012	43.53	43.59	43.05	43.15	2,872,868	-0.62(-1.43%)
May 03, 2012	43.69	44.08	43.51	43.78	2,643,555	+0.00(+0.01%)
May 02, 2012	43.38	43.82	43.32	43.77	2,943,874	+0.06(+0.14%)
May 01, 2012	42.91	43.97	42.87	43.71	4,036,446	+0.73(+1.71%)
Apr 30, 2012	43.24	43.45	42.84	42.98	2,519,168	-0.17(-0.40%)
Apr 27, 2012	43.17	43.33	42.91	43.15	2,101,796	+0.18(+0.42%)
Apr 26, 2012	42.34	43.21	42.22	42.97	3,029,312	+0.43(+1.01%)
Apr 25, 2012	41.93	42.58	41.81	42.54	2,870,546	+0.89(+2.13%)
Apr 24, 2012	41.33	41.72	41.28	41.65	4,443,947	+0.40(+0.98%)
Apr 23, 2012	41.08	41.26	40.59	41.25	4,106,716	-0.11(-0.28%)
Apr 20, 2012	41.37	41.73	40.95	41.36	4,920,794	+0.12(+0.29%)
Apr 19, 2012	40.41	41.61	39.77	41.24	8,969,740	+1.03(+2.57%)
Apr 18, 2012	39.87	40.38	39.68	40.21	3,870,456	+0.05(+0.13%)
Apr 17, 2012	39.84	40.32	39.72	40.16	3,002,402	+0.59(+1.49%)
Apr 16, 2012	39.70	39.81	39.00	39.57	3,030,228	+0.48(+1.23%)
Apr 13, 2012	39.33	39.45	39.04	39.09	3,442,891	-0.45(-1.15%)
Apr 12, 2012	38.70	39.66	38.56	39.54	4,103,753	+0.94(+2.42%)
Apr 11, 2012	38.11	38.74	38.03	38.61	3,679,244	+1.00(+2.66%)
Apr 10, 2012	38.42	38.54	37.51	37.61	7,918,855	-0.88(-2.29%)
Apr 09, 2012	38.79	39.06	38.47	38.49	6,866,861	-0.83(-2.12%)
Apr 05, 2012	39.90	40.24	38.92	39.32	13,001,011	+0.97(+2.52%)
Apr 04, 2012	38.79	38.81	38.28	38.35	5,372,164	-0.72(-1.84%)
Apr 03, 2012	39.70	39.76	38.59	39.07	5,313,732	-0.82(-2.05%)

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.