Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	41.64	41.88	41.27	41.88	2,681,633	+0.95(+2.32%)
Jun 28, 2012	40.97	41.06	40.63	40.93	2,886,595	-0.32(-0.78%)
Jun 27, 2012	41.30	41.30	40.71	41.25	1,197,080	+0.50(+1.23%)
Jun 26, 2012	40.80	41.06	40.70	40.75	1,748,421	+0.09(+0.22%)
Jun 25, 2012	40.94	41.06	40.42	40.66	2,027,747	-0.68(-1.65%)
Jun 22, 2012	41.38	41.55	41.18	41.34	2,567,366	+0.09(+0.22%)
Jun 21, 2012	42.17	42.18	41.21	41.25	1,447,091	-0.82(-1.96%)
Jun 20, 2012	42.13	42.17	41.67	42.08	1,239,987	-0.11(-0.25%)
Jun 19, 2012	42.09	42.34	41.78	42.18	1,717,775	+0.24(+0.58%)
Jun 18, 2012	41.74	42.14	41.74	41.94	1,406,079	-0.13(-0.32%)
Jun 15, 2012	41.73	42.08	41.66	42.08	2,804,251	+0.51(+1.23%)
Jun 14, 2012	41.55	41.74	41.39	41.57	1,979,874	+0.16(+0.39%)
Jun 13, 2012	41.67	41.81	41.31	41.40	1,828,055	-0.45(-1.07%)
Jun 12, 2012	41.40	41.85	41.31	41.85	1,248,771	+0.60(+1.45%)
Jun 11, 2012	42.17	42.23	41.24	41.25	1,386,358	-0.63(-1.50%)
Jun 08, 2012	41.74	41.88	41.35	41.88	1,673,852	+0.16(+0.39%)
Jun 07, 2012	42.61	42.68	41.63	41.72	2,682,110	-0.48(-1.15%)
Jun 06, 2012	41.06	42.20	40.86	42.20	3,016,385	+1.46(+3.58%)
Jun 05, 2012	40.51	40.90	40.36	40.74	2,144,384	+0.15(+0.37%)
Jun 04, 2012	40.46	40.95	40.32	40.59	2,040,760	+0.21(+0.51%)
Jun 01, 2012	41.04	41.32	40.37	40.38	3,363,184	-1.24(-2.99%)
May 31, 2012	41.35	41.86	41.20	41.63	3,538,295	+0.13(+0.32%)
May 30, 2012	42.39	42.42	41.49	41.49	2,314,380	-0.99(-2.34%)
May 29, 2012	42.33	42.67	42.13	42.49	1,977,539	+0.06(+0.15%)
May 25, 2012	42.51	42.61	42.33	42.42	2,209,762	+0.04(+0.08%)
May 24, 2012	41.80	42.39	41.73	42.39	2,207,613	+0.48(+1.15%)
May 23, 2012	41.24	41.95	41.04	41.91	2,304,903	+0.43(+1.04%)
May 22, 2012	41.53	41.93	41.30	41.48	2,499,176	+0.05(+0.13%)
May 21, 2012	40.90	41.45	40.88	41.42	2,311,418	+0.51(+1.25%)
May 18, 2012	41.25	41.44	40.86	40.91	2,839,668	-0.39(-0.95%)
May 17, 2012	41.85	41.96	41.31	41.31	2,821,235	-0.47(-1.14%)
May 16, 2012	42.79	42.89	41.73	41.78	4,176,855	-0.92(-2.16%)
May 15, 2012	42.29	43.07	42.17	42.70	2,746,078	-0.12(-0.27%)
May 14, 2012	42.85	43.05	42.66	42.82	3,101,726	-0.29(-0.66%)
May 11, 2012	42.80	43.55	42.66	43.11	2,453,925	-0.01(-0.02%)
May 10, 2012	43.06	43.37	42.79	43.11	3,816,951	+0.06(+0.15%)
May 09, 2012	42.62	43.33	42.58	43.05	3,201,080	+0.09(+0.21%)
May 08, 2012	42.97	43.28	42.72	42.96	5,535,862	-0.08(-0.19%)
May 07, 2012	43.33	43.37	43.00	43.04	4,712,690	-0.28(-0.64%)
May 04, 2012	44.76	44.76	43.26	43.32	7,596,145	-2.65(-5.76%)
May 03, 2012	46.35	46.53	45.74	45.97	2,947,211	-0.30(-0.64%)
May 02, 2012	46.45	46.46	46.09	46.27	1,822,097	-0.40(-0.86%)
May 01, 2012	46.28	47.10	46.18	46.67	2,828,546	+0.30(+0.64%)
Apr 30, 2012	46.12	46.43	45.93	46.37	1,857,338	+0.16(+0.35%)
Apr 27, 2012	46.51	46.52	45.92	46.21	1,943,050	-0.31(-0.67%)
Apr 26, 2012	45.77	46.53	45.41	46.52	2,846,522	+0.51(+1.11%)
Apr 25, 2012	45.54	46.05	45.32	46.01	2,701,324	+0.70(+1.54%)
Apr 24, 2012	44.76	45.32	44.63	45.32	2,485,315	+0.55(+1.24%)
Apr 23, 2012	43.95	44.76	43.93	44.76	3,007,341	+0.18(+0.40%)
Apr 20, 2012	44.45	44.68	44.27	44.58	3,178,179	+0.08(+0.18%)
Apr 19, 2012	44.64	44.76	44.27	44.50	3,535,198	+0.77(+1.76%)
Apr 18, 2012	43.64	43.91	43.47	43.73	2,582,903	-0.07(-0.16%)
Apr 17, 2012	43.62	43.81	43.30	43.80	1,995,070	+0.37(+0.84%)
Apr 16, 2012	43.60	43.67	43.40	43.44	2,080,654	+0.05(+0.12%)
Apr 13, 2012	43.39	43.79	43.36	43.38	3,244,778	-0.04(-0.08%)
Apr 12, 2012	42.94	43.42	42.74	43.42	1,606,956	+0.50(+1.17%)
Apr 11, 2012	42.59	42.95	42.35	42.92	1,772,741	+0.63(+1.48%)
Apr 10, 2012	42.94	43.01	42.28	42.29	1,782,262	-0.70(-1.62%)
Apr 09, 2012	42.94	43.15	42.75	42.99	2,708,623	-0.35(-0.81%)
Apr 05, 2012	43.38	43.55	43.19	43.34	1,729,040	-0.21(-0.49%)
Apr 04, 2012	43.74	43.95	43.41	43.55	1,858,233	-0.52(-1.18%)
Apr 03, 2012	43.94	44.13	43.60	44.07	1,801,061	+0.01(+0.02%)

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.