Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	39.64	39.71	39.35	39.64	2,263,941	+1.11(+2.87%)
Jun 28, 2012	38.22	38.56	37.85	38.53	1,363,044	+0.08(+0.20%)
Jun 27, 2012	37.90	38.61	37.79	38.45	1,985,738	+0.69(+1.83%)
Jun 26, 2012	37.53	38.11	37.34	37.76	1,982,887	+0.27(+0.71%)
Jun 25, 2012	37.93	37.93	37.00	37.50	2,296,042	-1.05(-2.72%)
Jun 22, 2012	37.86	38.88	37.86	38.54	3,534,727	+0.90(+2.40%)
Jun 21, 2012	38.92	39.00	37.60	37.64	2,438,521	-1.15(-2.95%)
Jun 20, 2012	38.54	39.36	38.45	38.79	3,037,428	+0.33(+0.87%)
Jun 19, 2012	37.84	38.67	37.63	38.45	2,526,099	+0.80(+2.11%)
Jun 18, 2012	37.43	37.71	37.21	37.66	1,606,551	-0.08(-0.20%)
Jun 15, 2012	36.47	37.76	36.47	37.73	3,482,174	+1.39(+3.82%)
Jun 14, 2012	35.99	36.44	35.88	36.34	2,132,975	+0.52(+1.44%)
Jun 13, 2012	36.43	36.47	35.69	35.83	2,138,092	-0.83(-2.26%)
Jun 12, 2012	36.38	36.68	35.98	36.66	2,162,938	+0.58(+1.60%)
Jun 11, 2012	37.38	37.38	36.03	36.08	1,932,739	-0.73(-1.98%)
Jun 08, 2012	36.41	36.94	35.93	36.81	2,066,376	+0.20(+0.56%)
Jun 07, 2012	37.44	37.69	36.54	36.60	2,678,467	-0.08(-0.23%)
Jun 06, 2012	35.55	36.69	35.47	36.69	2,153,067	+1.37(+3.87%)
Jun 05, 2012	34.33	35.47	34.26	35.32	2,206,721	+0.84(+2.44%)
Jun 04, 2012	34.97	35.18	34.33	34.48	1,965,515	-0.27(-0.76%)
Jun 01, 2012	35.42	35.46	34.72	34.74	3,110,897	-1.60(-4.40%)
May 31, 2012	36.28	36.69	35.77	36.34	2,807,776	+0.00(+0.00%)
May 30, 2012	36.28	36.52	36.19	36.34	2,523,179	-0.36(-0.99%)
May 29, 2012	36.50	36.81	36.41	36.71	1,436,328	+0.47(+1.30%)
May 25, 2012	36.25	36.66	36.16	36.24	1,954,866	-0.09(-0.25%)
May 24, 2012	36.12	36.35	35.75	36.33	2,295,522	+0.44(+1.23%)
May 23, 2012	35.50	36.01	35.21	35.89	2,480,212	+0.01(+0.02%)
May 22, 2012	36.25	36.70	35.65	35.88	1,999,136	-0.14(-0.40%)
May 21, 2012	35.24	36.03	35.00	36.03	1,840,976	+0.83(+2.35%)
May 18, 2012	36.04	36.22	35.13	35.20	2,205,198	-0.60(-1.67%)
May 17, 2012	36.26	36.44	35.79	35.80	2,549,159	-0.49(-1.36%)
May 16, 2012	37.51	37.65	36.27	36.29	2,613,392	-1.01(-2.70%)
May 15, 2012	37.61	37.93	37.25	37.30	1,467,650	-0.36(-0.97%)
May 14, 2012	37.60	38.13	37.43	37.66	2,322,372	-0.61(-1.60%)
May 11, 2012	38.05	38.70	37.70	38.28	1,330,200	-0.24(-0.61%)
May 10, 2012	38.67	39.08	38.39	38.51	1,276,709	+0.14(+0.36%)
May 09, 2012	38.40	38.79	38.16	38.38	2,463,898	-0.69(-1.77%)
May 08, 2012	39.14	39.39	38.60	39.07	2,302,754	-0.42(-1.08%)
May 07, 2012	39.21	39.61	39.01	39.49	1,983,299	+0.05(+0.13%)
May 04, 2012	39.73	39.90	38.83	39.44	2,502,799	-0.61(-1.52%)
May 03, 2012	40.53	40.61	39.84	40.05	2,381,519	-0.46(-1.14%)
May 02, 2012	40.71	40.80	40.25	40.51	2,143,273	-0.38(-0.93%)
May 01, 2012	40.66	41.45	40.66	40.89	1,948,878	+0.04(+0.09%)
Apr 30, 2012	40.77	41.05	40.60	40.85	1,337,739	+0.10(+0.24%)
Apr 27, 2012	40.91	41.11	40.49	40.75	1,871,218	-0.13(-0.31%)
Apr 26, 2012	40.29	41.06	40.13	40.88	2,336,228	+0.49(+1.21%)
Apr 25, 2012	39.95	40.47	39.82	40.39	2,546,857	+0.87(+2.19%)
Apr 24, 2012	39.50	39.86	38.78	39.52	4,428,125	-0.29(-0.74%)
Apr 23, 2012	39.52	40.03	39.15	39.82	2,801,063	-0.46(-1.14%)
Apr 20, 2012	40.56	40.77	40.16	40.28	2,133,354	-0.08(-0.21%)
Apr 19, 2012	40.60	40.87	39.98	40.36	2,550,253	-0.30(-0.74%)
Apr 18, 2012	41.19	41.33	40.62	40.66	2,019,821	-0.91(-2.19%)
Apr 17, 2012	40.86	41.81	40.80	41.57	2,045,992	+1.15(+2.85%)
Apr 16, 2012	40.32	40.62	40.08	40.42	2,015,107	+0.38(+0.96%)
Apr 13, 2012	41.01	41.03	40.04	40.04	2,188,932	-1.21(-2.92%)
Apr 12, 2012	40.75	41.36	40.71	41.24	2,346,157	+0.66(+1.63%)
Apr 11, 2012	40.83	41.30	40.50	40.58	1,939,967	+0.47(+1.18%)
Apr 10, 2012	41.03	41.25	40.07	40.10	2,423,140	-0.93(-2.28%)
Apr 09, 2012	40.90	41.28	40.87	41.04	2,095,319	-0.81(-1.93%)
Apr 05, 2012	41.88	42.16	41.45	41.84	2,345,517	-0.41(-0.96%)
Apr 04, 2012	42.43	42.73	42.14	42.25	1,676,806	-0.67(-1.56%)
Apr 03, 2012	43.31	43.39	42.69	42.92	1,771,252	-0.60(-1.38%)

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.