Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	48.42	48.89	48.41	48.89	6,356,399	+1.28(+2.68%)
Jun 28, 2012	47.37	47.68	46.77	47.62	4,776,448	-0.16(-0.33%)
Jun 27, 2012	47.32	47.84	47.27	47.78	3,906,943	+0.65(+1.37%)
Jun 26, 2012	47.05	47.32	46.70	47.13	4,875,590	+0.05(+0.11%)
Jun 25, 2012	47.28	47.47	46.85	47.08	4,792,777	-0.62(-1.30%)
Jun 22, 2012	47.72	47.96	47.38	47.70	7,465,307	+0.39(+0.83%)
Jun 21, 2012	48.37	48.61	47.22	47.31	5,727,996	-0.94(-1.95%)
Jun 20, 2012	47.98	48.61	47.80	48.25	6,198,530	+0.42(+0.88%)
Jun 19, 2012	47.20	48.01	47.10	47.83	5,734,791	+0.92(+1.95%)
Jun 18, 2012	47.11	47.29	46.66	46.91	5,518,557	-0.36(-0.76%)
Jun 15, 2012	46.60	47.31	46.29	47.27	9,706,938	+1.03(+2.23%)
Jun 14, 2012	46.29	46.42	45.75	46.24	8,333,643	-0.04(-0.09%)
Jun 13, 2012	47.16	47.46	46.08	46.28	7,257,300	-1.16(-2.44%)
Jun 12, 2012	46.33	47.49	46.20	47.44	8,342,531	+1.16(+2.50%)
Jun 11, 2012	47.42	47.55	46.24	46.28	6,159,208	-0.64(-1.36%)
Jun 08, 2012	46.31	46.92	46.06	46.92	4,763,591	+0.52(+1.12%)
Jun 07, 2012	47.09	47.35	46.29	46.40	6,358,167	-0.12(-0.25%)
Jun 06, 2012	45.87	46.52	45.55	46.52	6,344,921	+1.18(+2.59%)
Jun 05, 2012	44.90	45.44	44.72	45.34	7,329,376	+0.39(+0.88%)
Jun 04, 2012	44.91	45.45	44.69	44.95	7,264,678	+0.07(+0.15%)
Jun 01, 2012	45.88	46.47	44.67	44.88	10,415,982	-2.02(-4.30%)
May 31, 2012	46.68	47.17	46.21	46.89	6,470,173	+0.31(+0.67%)
May 30, 2012	46.90	47.03	46.43	46.58	6,276,511	-0.92(-1.94%)
May 29, 2012	47.25	47.69	46.99	47.51	4,916,042	+0.63(+1.34%)
May 25, 2012	47.27	47.34	46.71	46.88	3,886,261	-0.45(-0.94%)
May 24, 2012	47.03	47.34	46.78	47.32	5,340,895	+0.31(+0.66%)
May 23, 2012	46.89	47.12	46.03	47.01	7,599,360	-0.32(-0.67%)
May 22, 2012	47.44	48.08	47.07	47.33	6,765,789	+0.02(+0.04%)
May 21, 2012	46.89	47.47	46.67	47.31	5,258,372	+0.78(+1.68%)
May 18, 2012	46.82	46.90	46.24	46.53	10,457,369	-0.21(-0.45%)
May 17, 2012	48.19	48.24	46.72	46.74	10,034,590	-1.46(-3.03%)
May 16, 2012	49.00	49.38	48.17	48.20	6,264,359	-0.46(-0.95%)
May 15, 2012	49.07	49.45	48.53	48.67	6,059,296	-0.40(-0.82%)
May 14, 2012	49.57	49.93	49.04	49.07	6,731,139	-1.02(-2.05%)
May 11, 2012	49.70	50.46	49.56	50.09	4,983,121	+0.18(+0.37%)
May 10, 2012	50.29	50.35	49.78	49.91	4,925,641	-0.03(-0.07%)
May 09, 2012	49.70	50.39	49.50	49.94	9,325,255	-0.36(-0.72%)
May 08, 2012	50.28	50.56	49.69	50.30	7,289,853	-0.18(-0.35%)
May 07, 2012	50.45	50.94	50.32	50.48	5,249,429	+0.00(+0.00%)
May 04, 2012	50.97	50.99	50.43	50.48	7,324,552	-0.64(-1.25%)
May 03, 2012	51.35	51.51	50.72	51.12	8,238,020	-0.16(-0.31%)
May 02, 2012	50.82	51.59	50.67	51.28	9,681,465	+0.07(+0.13%)
May 01, 2012	50.35	51.38	50.12	51.21	12,302,074	+0.64(+1.26%)
Apr 30, 2012	50.44	50.66	50.19	50.57	9,408,236	+0.03(+0.07%)
Apr 27, 2012	50.27	51.20	50.25	50.54	15,059,103	+0.49(+0.97%)
Apr 26, 2012	49.43	50.17	49.35	50.05	7,343,970	+0.57(+1.15%)
Apr 25, 2012	48.67	49.56	48.57	49.48	9,744,255	+1.08(+2.22%)
Apr 24, 2012	48.08	48.51	47.95	48.41	6,430,261	+0.26(+0.54%)
Apr 23, 2012	47.84	48.20	47.46	48.15	7,343,492	-0.11(-0.23%)
Apr 20, 2012	48.31	48.56	48.03	48.26	9,339,375	-0.10(-0.21%)
Apr 19, 2012	48.48	48.98	47.96	48.36	8,581,130	-0.39(-0.81%)
Apr 18, 2012	48.85	49.30	48.68	48.75	6,750,183	-0.12(-0.24%)
Apr 17, 2012	48.68	49.04	48.43	48.87	6,187,882	+0.29(+0.61%)
Apr 16, 2012	48.49	48.77	47.93	48.57	7,671,512	+0.46(+0.96%)
Apr 13, 2012	48.73	48.79	48.03	48.11	6,637,192	-0.64(-1.31%)
Apr 12, 2012	47.91	48.78	47.73	48.75	5,811,214	+0.92(+1.91%)
Apr 11, 2012	47.71	48.01	47.58	47.84	7,678,672	+0.65(+1.37%)
Apr 10, 2012	47.96	48.37	47.15	47.19	8,023,723	-0.82(-1.71%)
Apr 09, 2012	48.06	48.19	47.73	48.01	5,071,039	-0.79(-1.62%)
Apr 05, 2012	48.07	48.88	48.05	48.80	5,252,462	+0.61(+1.27%)
Apr 04, 2012	48.70	48.79	48.05	48.19	6,080,960	-0.86(-1.75%)
Apr 03, 2012	48.62	49.14	48.51	49.04	6,884,694	+0.49(+1.00%)

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.