Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	47.51	48.29	47.21	47.87	13,784,825	+1.62(+3.49%)
Jun 28, 2012	45.34	46.37	45.14	46.25	11,875,790	+0.92(+2.03%)
Jun 27, 2012	44.32	45.57	44.25	45.33	12,320,716	+1.33(+3.02%)
Jun 26, 2012	44.37	44.58	43.60	44.00	13,900,585	-0.29(-0.65%)
Jun 25, 2012	44.80	44.93	44.01	44.29	14,054,694	-1.11(-2.44%)
Jun 22, 2012	46.33	46.51	45.13	45.40	16,446,492	-0.74(-1.60%)
Jun 21, 2012	48.08	48.28	46.04	46.13	12,828,392	-2.20(-4.55%)
Jun 20, 2012	49.28	49.58	47.93	48.33	12,631,082	-1.19(-2.40%)
Jun 19, 2012	49.49	49.92	49.11	49.52	7,142,899	+0.45(+0.92%)
Jun 18, 2012	48.30	49.19	48.22	49.07	9,014,383	+0.06(+0.12%)
Jun 15, 2012	48.77	49.24	48.31	49.01	12,969,177	+0.80(+1.65%)
Jun 14, 2012	47.29	48.37	47.08	48.21	8,062,545	+1.05(+2.24%)
Jun 13, 2012	47.54	48.35	46.82	47.16	9,199,259	-0.72(-1.51%)
Jun 12, 2012	47.54	48.04	47.04	47.88	8,539,519	+0.63(+1.34%)
Jun 11, 2012	48.30	48.47	47.14	47.25	10,501,344	-0.35(-0.73%)
Jun 08, 2012	47.16	47.71	46.34	47.59	9,164,943	+0.08(+0.17%)
Jun 07, 2012	48.50	49.04	47.27	47.51	11,077,966	-0.12(-0.25%)
Jun 06, 2012	46.60	47.75	46.41	47.63	16,498,811	+1.73(+3.78%)
Jun 05, 2012	45.66	46.67	45.38	45.90	9,617,401	+0.02(+0.05%)
Jun 04, 2012	45.80	45.94	44.80	45.88	16,279,191	+0.10(+0.23%)
Jun 01, 2012	45.45	46.24	44.90	45.77	16,586,074	-0.87(-1.87%)
May 31, 2012	47.06	47.20	45.15	46.64	20,406,938	-0.69(-1.45%)
May 30, 2012	48.72	48.73	47.05	47.33	13,278,200	-2.05(-4.16%)
May 29, 2012	48.52	50.04	48.49	49.38	9,578,347	+1.34(+2.80%)
May 25, 2012	48.12	48.71	47.82	48.04	8,411,422	-0.32(-0.67%)
May 24, 2012	49.63	49.68	47.82	48.36	12,047,487	-0.98(-1.98%)
May 23, 2012	48.20	49.40	47.66	49.34	9,412,714	+0.57(+1.17%)
May 22, 2012	49.26	49.77	48.35	48.77	11,127,363	-0.26(-0.54%)
May 21, 2012	47.61	49.10	47.16	49.03	10,500,343	+1.98(+4.21%)
May 18, 2012	47.67	48.33	46.92	47.05	12,645,048	-0.51(-1.07%)
May 17, 2012	47.40	48.22	47.11	47.55	12,627,569	-0.04(-0.09%)
May 16, 2012	48.30	49.21	47.15	47.60	13,697,150	-0.52(-1.08%)
May 15, 2012	49.49	49.66	47.94	48.12	10,525,967	-1.27(-2.57%)
May 14, 2012	49.81	49.81	49.10	49.39	9,341,927	-1.14(-2.25%)
May 11, 2012	50.56	51.52	50.43	50.53	7,039,828	-0.47(-0.92%)
May 10, 2012	51.78	52.28	50.82	51.00	7,930,909	-0.15(-0.29%)
May 09, 2012	50.85	51.84	50.48	51.15	9,928,011	-0.55(-1.07%)
May 08, 2012	51.35	51.85	50.21	51.70	11,601,781	-0.15(-0.30%)
May 07, 2012	51.27	52.22	50.93	51.85	7,599,695	+0.47(+0.91%)
May 04, 2012	52.80	52.80	51.01	51.38	13,115,906	-1.95(-3.65%)
May 03, 2012	54.49	54.56	53.01	53.33	9,236,277	-1.15(-2.10%)
May 02, 2012	54.69	54.85	54.22	54.47	8,349,221	-0.71(-1.28%)
May 01, 2012	54.47	55.96	54.19	55.18	9,232,340	+0.73(+1.34%)
Apr 30, 2012	53.86	54.55	53.86	54.45	6,832,059	+0.14(+0.26%)
Apr 27, 2012	54.74	54.88	53.98	54.31	8,825,078	-0.22(-0.40%)
Apr 26, 2012	54.24	54.88	53.81	54.53	9,612,651	-0.15(-0.28%)
Apr 25, 2012	54.09	55.02	53.72	54.69	14,716,471	+1.29(+2.41%)
Apr 24, 2012	52.51	53.98	52.28	53.40	12,274,689	+1.12(+2.14%)
Apr 23, 2012	51.98	53.06	51.33	52.28	13,691,571	-0.37(-0.71%)
Apr 20, 2012	53.42	54.73	52.59	52.66	26,532,596	+1.40(+2.72%)
Apr 19, 2012	51.50	52.33	50.95	51.26	12,344,747	-0.10(-0.19%)
Apr 18, 2012	50.95	52.01	50.87	51.36	10,416,942	+0.43(+0.84%)
Apr 17, 2012	50.40	51.16	50.31	50.93	11,227,994	+1.40(+2.83%)
Apr 16, 2012	50.49	50.73	49.47	49.53	9,328,555	-0.69(-1.37%)
Apr 13, 2012	51.34	51.56	50.18	50.22	10,296,130	-1.44(-2.79%)
Apr 12, 2012	50.28	51.72	50.07	51.66	12,396,258	+1.63(+3.26%)
Apr 11, 2012	50.48	50.60	49.94	50.03	12,139,019	+0.63(+1.28%)
Apr 10, 2012	49.47	49.99	48.80	49.40	14,996,236	-0.24(-0.49%)
Apr 09, 2012	49.57	50.42	49.39	49.64	8,783,620	-0.61(-1.21%)
Apr 05, 2012	50.34	50.97	50.15	50.25	10,848,409	-0.20(-0.39%)
Apr 04, 2012	50.54	51.11	50.12	50.45	9,193,456	-0.76(-1.49%)
Apr 03, 2012	51.78	51.89	50.67	51.21	13,744,041	-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.