Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	55.76	56.58	54.93	56.46	192,008	+1.96(+3.60%)
Jun 28, 2012	53.39	54.56	53.21	54.50	137,585	+0.84(+1.57%)
Jun 27, 2012	52.60	53.73	52.60	53.66	207,086	+1.01(+1.92%)
Jun 26, 2012	51.93	52.78	51.68	52.65	142,116	+0.95(+1.84%)
Jun 25, 2012	51.55	52.08	51.51	51.70	120,965	-0.54(-1.03%)
Jun 22, 2012	51.67	52.45	51.34	52.24	257,038	+1.11(+2.17%)
Jun 21, 2012	52.50	52.50	50.85	51.13	266,422	-1.43(-2.72%)
Jun 20, 2012	53.60	53.90	52.52	52.56	217,388	-0.93(-1.74%)
Jun 19, 2012	52.86	53.68	52.86	53.49	162,730	+1.07(+2.04%)
Jun 18, 2012	52.12	52.68	52.12	52.42	117,755	+0.08(+0.15%)
Jun 15, 2012	52.29	52.73	52.29	52.34	160,363	-0.01(-0.02%)
Jun 14, 2012	52.50	52.83	51.79	52.35	108,205	-0.05(-0.10%)
Jun 13, 2012	52.16	52.98	51.94	52.40	159,306	+0.20(+0.38%)
Jun 12, 2012	51.50	52.35	50.99	52.20	175,295	+1.00(+1.95%)
Jun 11, 2012	53.47	53.48	51.09	51.20	236,288	-1.53(-2.90%)
Jun 08, 2012	52.33	52.99	51.87	52.73	94,474	+0.19(+0.36%)
Jun 07, 2012	51.50	53.23	51.45	52.54	331,576	+1.47(+2.88%)
Jun 06, 2012	49.73	51.10	49.73	51.07	148,649	+1.80(+3.65%)
Jun 05, 2012	48.87	49.50	48.35	49.27	119,115	+0.29(+0.59%)
Jun 04, 2012	49.06	49.71	48.55	48.98	135,386	-0.18(-0.37%)
Jun 01, 2012	49.34	50.57	49.11	49.16	172,289	-1.32(-2.61%)
May 31, 2012	50.30	50.71	50.01	50.48	215,455	-0.03(-0.06%)
May 30, 2012	49.13	50.66	48.51	50.51	254,275	+1.03(+2.08%)
May 29, 2012	48.79	49.91	48.53	49.48	89,728	+1.06(+2.19%)
May 25, 2012	48.60	48.72	48.21	48.42	112,707	+0.02(+0.04%)
May 24, 2012	48.35	48.69	47.85	48.40	153,552	+0.30(+0.62%)
May 23, 2012	47.56	48.36	47.36	48.10	250,471	+0.53(+1.11%)
May 22, 2012	48.09	48.36	47.11	47.57	134,455	-0.43(-0.90%)
May 21, 2012	47.27	48.09	46.99	48.00	132,111	+0.93(+1.98%)
May 18, 2012	48.00	48.23	46.88	47.07	213,168	-0.74(-1.55%)
May 17, 2012	48.17	48.33	47.50	47.81	405,421	-0.20(-0.42%)
May 16, 2012	48.41	48.47	47.96	48.01	188,761	-0.22(-0.46%)
May 15, 2012	48.06	48.53	47.60	48.23	158,699	+0.23(+0.48%)
May 14, 2012	48.17	48.60	47.75	48.00	135,797	-0.75(-1.54%)
May 11, 2012	47.91	49.13	47.81	48.75	442,924	+0.60(+1.25%)
May 10, 2012	48.29	48.53	47.83	48.15	135,026	+0.11(+0.23%)
May 09, 2012	47.90	48.51	47.51	48.04	133,686	-0.38(-0.78%)
May 08, 2012	47.74	48.51	47.58	48.42	115,340	+0.26(+0.54%)
May 07, 2012	47.78	48.55	47.78	48.16	105,014	+0.16(+0.33%)
May 04, 2012	48.11	48.28	47.82	48.00	134,280	-0.43(-0.89%)
May 03, 2012	47.94	48.63	47.62	48.43	134,773	+0.36(+0.75%)
May 02, 2012	48.16	49.09	47.11	48.07	199,194	-0.77(-1.58%)
May 01, 2012	48.92	50.29	48.84	48.84	140,366	-0.33(-0.67%)
Apr 30, 2012	49.40	49.40	48.87	49.17	83,517	-0.27(-0.55%)
Apr 27, 2012	49.25	49.60	48.65	49.44	129,027	+0.35(+0.71%)
Apr 26, 2012	49.16	49.48	48.66	49.09	132,261	-0.20(-0.41%)
Apr 25, 2012	49.45	50.14	49.04	49.29	99,078	+0.45(+0.92%)
Apr 24, 2012	48.14	48.90	48.07	48.84	108,031	+0.62(+1.29%)
Apr 23, 2012	48.52	48.97	47.76	48.22	118,348	-1.11(-2.25%)
Apr 20, 2012	50.01	50.01	49.09	49.33	101,348	+0.17(+0.35%)
Apr 19, 2012	49.42	49.68	48.63	49.16	94,195	-0.10(-0.20%)
Apr 18, 2012	49.33	49.42	48.81	49.26	73,421	-0.35(-0.71%)
Apr 17, 2012	49.42	49.79	49.30	49.61	211,344	+0.36(+0.73%)
Apr 16, 2012	49.65	49.69	48.31	49.25	183,731	-0.25(-0.51%)
Apr 13, 2012	49.38	49.79	48.85	49.50	121,734	-0.25(-0.50%)
Apr 12, 2012	49.11	50.05	48.93	49.75	131,215	+0.24(+0.48%)
Apr 11, 2012	49.35	49.60	48.67	49.51	187,162	+0.70(+1.43%)
Apr 10, 2012	49.91	49.96	48.30	48.81	226,981	-1.28(-2.56%)
Apr 09, 2012	49.57	50.38	49.22	50.09	106,066	-0.34(-0.67%)
Apr 05, 2012	50.60	50.87	50.13	50.43	156,544	-0.29(-0.57%)
Apr 04, 2012	50.32	51.41	50.32	50.72	246,081	-0.58(-1.13%)
Apr 03, 2012	50.82	51.52	50.02	51.30	2,604,733	+0.31(+0.61%)

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.