Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	38.77	39.54	38.30	39.29	1,021,759	+1.17(+3.06%)
Jun 28, 2012	38.55	39.09	37.29	38.12	812,340	-0.72(-1.85%)
Jun 27, 2012	38.37	38.91	38.04	38.84	617,810	+0.73(+1.91%)
Jun 26, 2012	38.88	38.89	37.84	38.11	681,369	-0.64(-1.66%)
Jun 25, 2012	39.22	39.23	38.39	38.75	629,324	-0.71(-1.81%)
Jun 22, 2012	38.60	39.77	38.41	39.47	1,006,911	+1.62(+4.28%)
Jun 21, 2012	40.09	40.35	37.61	37.85	1,202,346	-2.10(-5.26%)
Jun 20, 2012	40.08	40.36	39.49	39.95	678,230	-0.18(-0.46%)
Jun 19, 2012	39.47	40.21	39.33	40.14	1,568,390	+0.85(+2.15%)
Jun 18, 2012	38.54	39.38	38.18	39.29	1,147,285	+0.56(+1.46%)
Jun 15, 2012	38.18	38.92	37.99	38.73	958,559	+0.54(+1.40%)
Jun 14, 2012	38.41	38.93	37.93	38.19	959,716	-0.29(-0.76%)
Jun 13, 2012	38.03	38.64	37.97	38.48	1,029,471	+0.23(+0.61%)
Jun 12, 2012	37.68	38.37	37.20	38.25	1,332,699	+0.49(+1.29%)
Jun 11, 2012	38.65	38.81	37.72	37.76	1,014,406	-0.70(-1.82%)
Jun 08, 2012	37.99	38.94	36.74	38.46	3,899,398	+0.20(+0.53%)
Jun 07, 2012	39.79	40.06	38.01	38.26	1,442,160	-1.14(-2.89%)
Jun 06, 2012	40.13	40.39	39.12	39.40	1,084,253	-0.47(-1.17%)
Jun 05, 2012	39.33	39.94	39.32	39.86	1,283,568	+0.47(+1.19%)
Jun 04, 2012	40.94	41.25	38.91	39.40	1,852,999	-1.37(-3.36%)
Jun 01, 2012	41.42	41.78	40.37	40.77	1,077,462	-1.12(-2.67%)
May 31, 2012	42.96	42.99	41.73	41.89	1,153,852	-1.24(-2.86%)
May 30, 2012	42.60	43.13	42.21	43.12	1,270,667	+0.13(+0.29%)
May 29, 2012	42.68	43.00	42.61	43.00	1,641,924	+0.35(+0.82%)
May 25, 2012	42.21	42.87	42.18	42.65	1,557,547	+0.37(+0.87%)
May 24, 2012	42.27	42.66	41.71	42.28	1,319,967	+0.00(+0.00%)
May 23, 2012	41.82	42.34	41.12	42.28	1,217,723	+0.42(+1.00%)
May 22, 2012	42.52	42.79	41.79	41.86	1,238,477	-0.80(-1.87%)
May 21, 2012	41.56	42.72	41.51	42.66	1,268,141	+0.97(+2.33%)
May 18, 2012	42.17	42.31	41.14	41.68	2,548,126	-0.38(-0.90%)
May 17, 2012	43.52	43.67	41.91	42.06	2,499,166	-1.35(-3.11%)
May 16, 2012	43.55	43.97	43.11	43.41	872,014	+0.06(+0.13%)
May 15, 2012	43.90	44.22	43.28	43.36	1,030,997	-0.46(-1.04%)
May 14, 2012	43.22	44.00	43.03	43.81	825,007	+0.37(+0.85%)
May 11, 2012	43.64	44.28	43.38	43.44	2,201,137	-0.44(-1.00%)
May 10, 2012	43.68	44.36	43.67	43.88	1,632,253	+0.39(+0.89%)
May 09, 2012	43.50	43.87	43.27	43.49	2,090,132	-0.54(-1.24%)
May 08, 2012	44.40	44.44	43.14	44.04	1,592,280	-0.66(-1.48%)
May 07, 2012	44.23	44.75	43.83	44.70	1,570,689	+1.00(+2.29%)
May 04, 2012	44.32	44.69	43.65	43.70	1,822,212	-0.89(-1.99%)
May 03, 2012	45.21	45.42	44.10	44.58	2,163,333	-0.66(-1.46%)
May 02, 2012	44.35	45.38	44.19	45.24	2,264,674	+0.57(+1.28%)
May 01, 2012	43.34	44.86	43.31	44.67	2,531,569	+1.35(+3.12%)
Apr 30, 2012	43.29	43.59	43.02	43.32	1,287,421	+0.05(+0.11%)
Apr 27, 2012	43.61	43.63	43.03	43.27	1,356,865	-0.28(-0.65%)
Apr 26, 2012	42.82	43.60	42.82	43.55	1,319,731	+0.48(+1.11%)
Apr 25, 2012	42.52	43.14	42.37	43.07	2,579,018	+0.76(+1.79%)
Apr 24, 2012	41.96	42.90	41.88	42.32	4,205,370	-0.39(-0.91%)
Apr 23, 2012	42.72	42.74	42.14	42.70	3,188,541	-0.45(-1.04%)
Apr 20, 2012	43.04	43.16	42.26	43.15	3,251,368	+0.29(+0.68%)
Apr 19, 2012	43.42	43.77	42.61	42.86	5,523,326	-0.44(-1.01%)
Apr 18, 2012	39.34	43.76	39.25	43.30	27,049,620	+0.50(+1.16%)
Apr 17, 2012	43.93	44.01	42.18	42.80	7,498,905	-0.94(-2.16%)
Apr 16, 2012	45.72	45.72	42.70	43.75	9,307,898	-2.14(-4.66%)
Apr 13, 2012	48.59	48.61	45.32	45.89	9,849,859	-2.28(-4.73%)
Apr 12, 2012	50.53	50.66	47.92	48.16	10,570,120	-2.98(-5.82%)
Apr 11, 2012	51.15	51.36	50.74	51.14	1,355,187	+0.14(+0.27%)
Apr 10, 2012	51.42	51.53	50.57	51.00	1,870,329	-0.18(-0.36%)
Apr 09, 2012	51.24	51.56	50.92	51.19	1,338,778	+0.28(+0.55%)
Apr 05, 2012	50.44	51.17	50.44	50.90	963,404	+0.05(+0.10%)
Apr 04, 2012	50.55	50.92	50.03	50.86	1,700,070	+0.27(+0.54%)
Apr 03, 2012	49.86	50.58	49.86	50.58	3,065,610	+0.61(+1.23%)

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.