Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012		44.50	44.50	44.50	0	-0.60(-1.33%)
Jun 28, 2012	44.26	45.11	43.65	45.10	3,137,467	+0.82(+1.85%)
Jun 27, 2012	43.78	44.53	43.78	44.28	2,786,302	+0.72(+1.65%)
Jun 26, 2012	42.75	43.96	42.66	43.56	2,731,224	+1.32(+3.13%)
Jun 25, 2012	41.81	42.73	41.68	42.24	1,865,047	+0.86(+2.08%)
Jun 22, 2012	41.00	41.42	40.59	41.38	1,332,189	+0.50(+1.22%)
Jun 21, 2012	41.65	42.00	40.69	40.88	1,978,072	-0.77(-1.85%)
Jun 20, 2012	41.89	41.99	41.34	41.65	1,958,445	-0.14(-0.34%)
Jun 19, 2012	40.12	41.82	40.01	41.79	1,769,706	+1.88(+4.71%)
Jun 18, 2012	39.29	40.24	39.21	39.91	1,055,832	+0.62(+1.58%)
Jun 15, 2012	38.76	39.73	38.72	39.29	3,689,847	+0.52(+1.34%)
Jun 14, 2012	39.19	39.31	38.43	38.77	1,473,022	-0.38(-0.97%)
Jun 13, 2012	39.60	39.68	38.90	39.15	1,367,547	-0.56(-1.41%)
Jun 12, 2012	39.00	39.72	38.67	39.71	1,681,470	+0.84(+2.16%)
Jun 11, 2012	40.05	40.05	38.75	38.87	1,440,077	-0.49(-1.24%)
Jun 08, 2012	39.56	39.88	38.76	39.36	1,750,652	-0.42(-1.06%)
Jun 07, 2012	40.52	40.69	39.66	39.78	1,889,146	-0.33(-0.82%)
Jun 06, 2012	40.11	40.49	39.80	40.11	1,560,774	+0.44(+1.11%)
Jun 05, 2012	38.88	39.68	38.61	39.67	1,888,134	+0.78(+2.01%)
Jun 04, 2012	38.95	39.04	38.31	38.89	1,801,463	-0.20(-0.51%)
Jun 02, 2012	40.10	40.56	39.00	39.09	2,219,586	+0.00(+0.00%)
Jun 01, 2012	40.10	40.56	39.00	39.09	2,219,586	-1.82(-4.45%)
May 31, 2012	40.63	40.99	39.92	40.91	2,146,192	+0.28(+0.69%)
May 30, 2012	40.71	41.19	40.40	40.63	1,867,344	-0.35(-0.85%)
May 29, 2012	41.03	41.38	40.74	40.98	1,172,280	+0.05(+0.12%)
May 28, 2012	41.28	41.51	40.76	40.93	1,674,903	-0.05(-0.12%)
May 25, 2012	41.27	41.36	40.69	40.98	1,004,388	-0.25(-0.61%)
May 24, 2012	40.26	41.31	40.10	41.23	2,049,726	+0.96(+2.38%)
May 23, 2012	39.80	40.55	39.26	40.27	1,832,448	+0.29(+0.73%)
May 22, 2012	40.28	40.75	39.81	39.98	1,935,961	+0.53(+1.34%)
May 18, 2012		39.45	39.45	39.45	0	-0.26(-0.65%)
May 17, 2012	39.96	40.28	39.23	39.71	3,988,952	-0.22(-0.55%)
May 16, 2012	40.09	40.45	39.74	39.93	1,707,066	-0.03(-0.08%)
May 15, 2012	40.60	40.83	39.80	39.96	1,832,324	-0.32(-0.79%)
May 14, 2012	40.60	40.75	40.15	40.28	2,262,605	-0.72(-1.76%)
May 11, 2012	40.79	41.46	40.64	41.00	1,222,028	+0.00(+0.00%)
May 10, 2012	41.74	41.78	40.95	41.00	1,459,007	-0.62(-1.49%)
May 09, 2012	41.31	41.73	41.07	41.62	1,695,510	-0.30(-0.72%)
May 08, 2012	41.75	41.92	40.86	41.92	4,068,752	+0.03(+0.07%)
May 07, 2012	42.00	42.16	41.59	41.89	1,493,645	-0.43(-1.02%)
May 04, 2012	42.49	42.64	41.74	42.32	1,648,168	-0.36(-0.84%)
May 03, 2012	43.20	43.21	42.50	42.68	1,562,173	-0.53(-1.23%)
May 02, 2012	43.32	43.81	42.75	43.21	1,420,436	-0.02(-0.05%)
May 01, 2012	42.10	43.35	41.82	43.23	1,924,355	+1.23(+2.93%)
Apr 30, 2012	41.97	42.20	41.46	42.00	1,436,254	+0.15(+0.36%)
Apr 27, 2012	42.15	42.25	41.28	41.85	1,463,026	-0.40(-0.95%)
Apr 26, 2012	42.15	42.67	42.01	42.25	2,545,809	-1.40(-3.21%)
Apr 25, 2012	43.57	44.16	43.11	43.65	2,244,662	+1.62(+3.85%)
Apr 24, 2012	42.38	42.83	41.94	42.03	1,518,887	-0.40(-0.94%)
Apr 23, 2012	43.08	43.08	42.16	42.43	2,240,481	-1.18(-2.71%)
Apr 20, 2012	43.26	43.69	43.18	43.61	1,707,081	+0.46(+1.07%)
Apr 19, 2012	42.86	43.54	42.75	43.15	1,074,922	+0.29(+0.68%)
Apr 18, 2012	43.44	43.55	42.80	42.86	1,169,190	-0.63(-1.45%)
Apr 17, 2012	42.84	43.95	42.70	43.49	1,615,443	+0.59(+1.38%)
Apr 16, 2012	42.99	43.01	42.32	42.90	1,068,580	+0.20(+0.47%)
Apr 13, 2012	43.43	43.43	42.70	42.70	2,054,061	-0.61(-1.41%)
Apr 12, 2012	43.02	43.54	42.90	43.31	1,440,262	+0.34(+0.79%)
Apr 11, 2012	43.30	43.45	42.83	42.97	1,393,726	-0.09(-0.21%)
Apr 10, 2012	43.75	43.85	42.67	43.06	1,675,713	-0.88(-2.00%)
Apr 09, 2012	44.75	44.76	43.81	43.94	970,244	-0.94(-2.09%)
Apr 05, 2012	45.24	45.60	44.58	44.88	1,503,431	-0.58(-1.28%)
Apr 04, 2012	45.50	46.12	45.13	45.46	1,547,770	-0.42(-0.92%)
Apr 03, 2012	46.89	46.96	45.60	45.88	1,653,873	-0.54(-1.16%)

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.