Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	47.51	48.29	47.21	47.87	13,784,197	+1.61(+3.49%)
Jun 28, 2012	45.34	46.37	45.14	46.25	11,875,250	+0.92(+2.03%)
Jun 27, 2012	44.32	45.58	44.26	45.33	12,320,155	+1.33(+3.02%)
Jun 26, 2012	44.37	44.58	43.60	44.01	13,899,952	-0.29(-0.65%)
Jun 25, 2012	44.80	44.93	44.01	44.29	14,054,054	-1.11(-2.44%)
Jun 22, 2012	46.34	46.51	45.13	45.40	16,445,744	-0.74(-1.60%)
Jun 21, 2012	48.08	48.28	46.04	46.14	12,827,808	-2.20(-4.55%)
Jun 20, 2012	49.29	49.58	47.94	48.33	12,630,507	-1.19(-2.40%)
Jun 19, 2012	49.49	49.92	49.12	49.52	7,142,574	+0.45(+0.92%)
Jun 18, 2012	48.30	49.19	48.22	49.07	9,013,973	+0.06(+0.12%)
Jun 15, 2012	48.78	49.24	48.31	49.01	12,968,586	+0.80(+1.65%)
Jun 14, 2012	47.29	48.37	47.08	48.22	8,062,178	+1.05(+2.24%)
Jun 13, 2012	47.55	48.35	46.82	47.16	9,198,841	-0.72(-1.51%)
Jun 12, 2012	47.54	48.04	47.04	47.88	8,539,131	+0.63(+1.34%)
Jun 11, 2012	48.30	48.47	47.14	47.25	10,500,866	-0.35(-0.73%)
Jun 08, 2012	47.16	47.72	46.34	47.60	9,164,526	+0.08(+0.17%)
Jun 07, 2012	48.50	49.04	47.27	47.52	11,077,462	-0.12(-0.25%)
Jun 06, 2012	46.60	47.75	46.41	47.63	16,498,060	+1.73(+3.78%)
Jun 05, 2012	45.66	46.67	45.38	45.90	9,616,963	+0.02(+0.05%)
Jun 04, 2012	45.80	45.94	44.80	45.88	16,278,450	+0.10(+0.23%)
Jun 01, 2012	45.45	46.24	44.91	45.78	16,585,319	-0.87(-1.87%)
May 31, 2012	47.06	47.21	45.16	46.65	20,406,008	-0.69(-1.45%)
May 30, 2012	48.73	48.73	47.05	47.33	13,277,595	-2.05(-4.16%)
May 29, 2012	48.52	50.04	48.49	49.39	9,577,913	+1.34(+2.80%)
May 25, 2012	48.12	48.72	47.82	48.04	8,411,040	-0.32(-0.67%)
May 24, 2012	49.64	49.69	47.82	48.36	12,046,941	-0.98(-1.98%)
May 23, 2012	48.20	49.40	47.66	49.34	9,412,287	+0.57(+1.17%)
May 22, 2012	49.26	49.77	48.36	48.77	11,126,859	-0.26(-0.54%)
May 21, 2012	47.61	49.11	47.16	49.03	10,499,867	+1.98(+4.21%)
May 18, 2012	47.67	48.33	46.92	47.05	12,644,474	-0.51(-1.07%)
May 17, 2012	47.40	48.22	47.12	47.56	12,626,996	-0.04(-0.09%)
May 16, 2012	48.30	49.21	47.15	47.60	13,696,529	-0.52(-1.08%)
May 15, 2012	49.49	49.66	47.95	48.12	10,525,489	-1.27(-2.57%)
May 14, 2012	49.81	49.81	49.10	49.39	9,341,504	-1.14(-2.25%)
May 11, 2012	50.56	51.52	50.43	50.53	7,039,509	-0.47(-0.92%)
May 10, 2012	51.78	52.28	50.82	51.00	7,930,549	-0.15(-0.29%)
May 09, 2012	50.85	51.85	50.49	51.15	9,927,561	-0.55(-1.07%)
May 08, 2012	51.35	51.85	50.22	51.70	11,601,255	-0.15(-0.30%)
May 07, 2012	51.27	52.22	50.94	51.85	7,599,350	+0.47(+0.91%)
May 04, 2012	52.80	52.80	51.01	51.38	13,115,311	-1.95(-3.65%)
May 03, 2012	54.50	54.56	53.01	53.33	9,235,858	-1.15(-2.10%)
May 02, 2012	54.69	54.85	54.23	54.48	8,348,842	-0.71(-1.28%)
May 01, 2012	54.47	55.96	54.20	55.18	9,231,922	+0.73(+1.34%)
Apr 30, 2012	53.87	54.56	53.87	54.45	6,831,749	+0.14(+0.26%)
Apr 27, 2012	54.75	54.89	53.98	54.31	8,824,678	-0.22(-0.40%)
Apr 26, 2012	54.25	54.88	53.81	54.53	9,612,215	-0.15(-0.28%)
Apr 25, 2012	54.09	55.03	53.73	54.69	14,715,804	+1.29(+2.41%)
Apr 24, 2012	52.51	53.98	52.29	53.40	12,274,132	+1.12(+2.14%)
Apr 23, 2012	51.98	53.06	51.33	52.29	13,690,950	-0.37(-0.71%)
Apr 20, 2012	53.42	54.73	52.59	52.66	26,531,392	+1.40(+2.72%)
Apr 19, 2012	51.50	52.33	50.95	51.27	12,344,187	-0.10(-0.19%)
Apr 18, 2012	50.95	52.01	50.88	51.36	10,416,470	+0.43(+0.84%)
Apr 17, 2012	50.41	51.16	50.31	50.94	11,227,484	+1.40(+2.83%)
Apr 16, 2012	50.49	50.74	49.47	49.53	9,328,132	-0.69(-1.37%)
Apr 13, 2012	51.35	51.56	50.18	50.22	10,295,663	-1.44(-2.79%)
Apr 12, 2012	50.28	51.72	50.07	51.66	12,395,696	+1.63(+3.26%)
Apr 11, 2012	50.49	50.60	49.94	50.03	12,138,468	+0.63(+1.28%)
Apr 10, 2012	49.47	49.99	48.81	49.40	14,995,556	-0.24(-0.49%)
Apr 09, 2012	49.57	50.42	49.39	49.64	8,783,222	-0.61(-1.21%)
Apr 05, 2012	50.34	50.97	50.15	50.25	10,847,916	-0.20(-0.39%)
Apr 04, 2012	50.54	51.11	50.12	50.45	9,193,039	-0.76(-1.49%)
Apr 03, 2012	51.78	51.89	50.67	51.21	13,743,417	-0.08(-0.16%)

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.