Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	41.68	42.66	41.34	42.29	925,425	+1.23(+3.00%)
Jun 28, 2012	42.16	42.25	40.52	41.06	1,350,933	-1.23(-2.91%)
Jun 27, 2012	42.35	42.63	41.74	42.29	744,675	+0.07(+0.17%)
Jun 26, 2012	41.97	42.53	41.60	42.22	615,194	+0.22(+0.52%)
Jun 25, 2012	41.96	42.13	41.29	42.01	773,016	-0.31(-0.72%)
Jun 22, 2012	42.26	43.04	41.76	42.31	5,668,857	+0.31(+0.73%)
Jun 21, 2012	43.06	43.36	41.88	42.01	876,599	-1.15(-2.66%)
Jun 20, 2012	42.99	43.65	42.84	43.15	787,307	+0.01(+0.02%)
Jun 19, 2012	42.56	43.47	42.47	43.15	709,952	+0.84(+1.98%)
Jun 18, 2012	41.77	42.42	41.68	42.31	600,596	+0.39(+0.92%)
Jun 15, 2012	41.54	42.15	41.46	41.92	856,091	+0.43(+1.03%)
Jun 14, 2012	41.06	42.10	40.97	41.50	737,632	+0.39(+0.94%)
Jun 13, 2012	42.16	42.21	40.94	41.11	611,238	-1.17(-2.76%)
Jun 12, 2012	42.31	42.49	41.52	42.28	798,756	+0.26(+0.61%)
Jun 11, 2012	42.97	43.02	41.98	42.02	723,264	-0.47(-1.12%)
Jun 08, 2012	41.81	42.65	41.58	42.50	705,126	+0.66(+1.58%)
Jun 07, 2012	42.96	43.40	41.68	41.84	837,753	-0.54(-1.27%)
Jun 06, 2012	42.29	42.46	41.45	42.38	1,508,510	+0.37(+0.88%)
Jun 05, 2012	41.65	42.25	41.49	42.01	2,143,246	+0.20(+0.48%)
Jun 04, 2012	41.73	42.06	41.38	41.80	1,008,468	+0.11(+0.27%)
Jun 01, 2012	42.70	42.89	41.19	41.69	1,068,973	-1.67(-3.86%)
May 31, 2012	43.19	43.38	41.88	43.36	1,980,027	+0.10(+0.22%)
May 30, 2012	43.81	43.83	43.10	43.27	634,457	-0.91(-2.06%)
May 29, 2012	44.35	44.47	43.53	44.18	859,470	+0.24(+0.55%)
May 25, 2012	43.44	44.21	42.87	43.93	1,577,426	+1.34(+3.15%)
May 24, 2012	40.98	42.76	40.94	42.59	1,047,376	+1.62(+3.96%)
May 23, 2012	40.56	41.59	40.32	40.97	838,382	+0.21(+0.51%)
May 22, 2012	41.00	41.43	40.57	40.76	723,718	-0.06(-0.14%)
May 21, 2012	40.29	40.98	40.00	40.81	971,439	+0.49(+1.22%)
May 18, 2012	39.98	40.68	39.78	40.32	1,237,726	+0.31(+0.78%)
May 17, 2012	41.27	41.33	39.88	40.01	1,136,562	-1.37(-3.30%)
May 16, 2012	41.08	41.85	40.98	41.38	843,177	+0.29(+0.70%)
May 15, 2012	40.52	41.59	40.27	41.09	1,080,507	+0.48(+1.19%)
May 14, 2012	40.39	40.86	40.12	40.61	571,819	-0.19(-0.47%)
May 11, 2012	40.36	41.05	40.36	40.80	905,898	+0.31(+0.75%)
May 10, 2012	41.08	41.15	40.38	40.49	870,286	-0.28(-0.69%)
May 09, 2012	40.59	41.14	40.34	40.77	572,913	-0.15(-0.37%)
May 08, 2012	41.35	41.41	39.92	40.93	1,168,467	-0.74(-1.78%)
May 07, 2012	41.62	42.17	41.50	41.67	668,352	-0.07(-0.17%)
May 04, 2012	42.42	42.51	41.73	41.74	778,689	-1.00(-2.33%)
May 03, 2012	43.38	43.88	42.48	42.74	970,973	-0.59(-1.37%)
May 02, 2012	42.73	43.48	42.64	43.33	1,154,749	+0.32(+0.75%)
May 01, 2012	43.49	43.95	42.53	43.01	1,413,432	-0.65(-1.49%)
Apr 30, 2012	44.31	44.50	43.51	43.66	1,659,272	-0.48(-1.09%)
Apr 27, 2012	44.85	44.99	44.14	44.14	1,809,787	-0.44(-0.99%)
Apr 26, 2012	43.86	46.05	43.86	44.59	2,725,978	+2.17(+5.12%)
Apr 25, 2012	41.47	42.68	41.33	42.42	1,506,929	+1.24(+3.01%)
Apr 24, 2012	40.99	41.33	40.62	41.18	1,005,957	+0.22(+0.53%)
Apr 23, 2012	40.52	41.02	40.26	40.96	750,764	-0.12(-0.29%)
Apr 20, 2012	40.94	41.44	40.93	41.08	443,417	+0.47(+1.15%)
Apr 19, 2012	40.78	41.35	40.38	40.61	733,584	-0.30(-0.73%)
Apr 18, 2012	40.95	41.04	40.53	40.91	393,587	-0.23(-0.57%)
Apr 17, 2012	40.56	41.34	40.47	41.14	643,683	+0.72(+1.79%)
Apr 16, 2012	40.12	40.72	39.54	40.42	1,025,446	+0.47(+1.19%)
Apr 13, 2012	39.55	40.30	39.50	39.95	658,727	+0.27(+0.67%)
Apr 12, 2012	39.28	39.97	39.23	39.68	614,377	+0.36(+0.92%)
Apr 11, 2012	39.05	39.45	38.87	39.32	581,037	+0.52(+1.35%)
Apr 10, 2012	39.48	39.54	38.56	38.80	1,519,684	-0.85(-2.15%)
Apr 09, 2012	39.62	39.73	39.21	39.65	682,484	-0.46(-1.14%)
Apr 05, 2012	39.54	40.36	39.44	40.11	461,615	+0.36(+0.91%)
Apr 04, 2012	39.62	39.94	39.26	39.75	758,880	-0.21(-0.52%)
Apr 03, 2012	39.71	40.20	39.60	39.95	715,324	+0.14(+0.34%)

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.