Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	44.82	45.38	44.51	45.20	6,442,661	+0.59(+1.31%)
Jun 28, 2012	43.89	44.73	43.38	44.62	7,254,194	+0.35(+0.78%)
Jun 27, 2012	44.38	45.14	44.16	44.27	7,642,238	+0.26(+0.60%)
Jun 26, 2012	42.94	44.48	42.91	44.00	10,921,888	+1.82(+4.32%)
Jun 25, 2012	41.86	42.71	41.69	42.18	5,283,860	+0.43(+1.03%)
Jun 22, 2012	41.82	41.97	41.12	41.75	7,527,055	+0.25(+0.60%)
Jun 21, 2012	42.88	42.98	41.24	41.50	3,859,649	-1.40(-3.25%)
Jun 20, 2012	42.92	43.48	42.52	42.90	3,552,482	-0.26(-0.59%)
Jun 19, 2012	41.78	43.44	41.78	43.15	6,725,195	+1.70(+4.10%)
Jun 18, 2012	40.69	41.80	40.59	41.45	3,860,071	+0.43(+1.05%)
Jun 15, 2012	39.65	41.10	39.46	41.02	6,472,780	+1.74(+4.43%)
Jun 14, 2012	39.21	39.75	38.68	39.28	3,710,375	+0.08(+0.21%)
Jun 13, 2012	39.92	39.99	38.87	39.20	4,507,626	-0.92(-2.28%)
Jun 12, 2012	39.40	40.17	38.89	40.12	3,564,529	+1.01(+2.58%)
Jun 11, 2012	40.72	40.76	39.05	39.11	3,400,136	-0.92(-2.29%)
Jun 08, 2012	39.11	40.31	38.66	40.03	4,270,390	+0.66(+1.68%)
Jun 07, 2012	40.22	40.41	39.25	39.37	3,599,788	-0.21(-0.54%)
Jun 06, 2012	38.82	39.90	38.75	39.58	4,618,492	+1.22(+3.18%)
Jun 05, 2012	37.38	38.56	37.33	38.36	5,166,109	+0.70(+1.86%)
Jun 04, 2012	37.40	37.74	36.67	37.66	5,551,857	-0.29(-0.76%)
Jun 01, 2012	38.65	38.73	37.85	37.95	6,081,893	-1.41(-3.59%)
May 31, 2012	39.49	39.70	38.57	39.36	3,890,214	-0.21(-0.52%)
May 30, 2012	40.42	40.46	39.47	39.56	3,874,907	-1.26(-3.09%)
May 29, 2012	40.32	41.13	40.27	40.83	4,026,885	+0.83(+2.08%)
May 25, 2012	40.15	40.41	39.74	39.99	2,490,747	-0.24(-0.59%)
May 24, 2012	40.02	40.44	39.48	40.23	4,416,937	+0.31(+0.76%)
May 23, 2012	38.51	39.98	38.18	39.93	5,209,740	+0.98(+2.52%)
May 22, 2012	39.75	40.17	38.60	38.94	4,020,675	-0.73(-1.85%)
May 21, 2012	38.50	39.84	38.38	39.68	4,531,107	+1.32(+3.44%)
May 18, 2012	37.92	38.75	37.86	38.36	5,559,048	+0.65(+1.73%)
May 17, 2012	38.64	39.00	37.62	37.71	5,287,029	-0.94(-2.43%)
May 16, 2012	39.22	39.94	38.45	38.65	4,855,924	-0.42(-1.08%)
May 15, 2012	39.70	40.22	38.97	39.07	4,205,267	-0.60(-1.52%)
May 14, 2012	39.93	40.20	39.37	39.67	3,299,538	-0.72(-1.78%)
May 11, 2012	40.08	41.02	40.04	40.39	4,272,770	+0.02(+0.06%)
May 10, 2012	41.37	41.42	40.20	40.36	5,202,875	-0.49(-1.19%)
May 09, 2012	41.05	41.52	40.40	40.85	6,361,917	-1.02(-2.43%)
May 08, 2012	41.65	41.95	40.98	41.87	5,103,006	-0.39(-0.92%)
May 07, 2012	41.77	42.78	41.69	42.25	3,364,270	+0.20(+0.47%)
May 04, 2012	42.93	43.04	41.69	42.06	3,930,602	-1.14(-2.64%)
May 03, 2012	43.49	43.73	42.93	43.20	3,037,105	-0.37(-0.85%)
May 02, 2012	43.65	43.95	43.23	43.57	3,116,742	-0.26(-0.58%)
May 01, 2012	43.48	44.39	43.27	43.82	5,671,723	+0.22(+0.51%)
Apr 30, 2012	43.67	44.08	43.32	43.60	3,095,283	-0.15(-0.34%)
Apr 27, 2012	43.64	43.95	43.07	43.75	3,975,491	+0.30(+0.68%)
Apr 26, 2012	43.34	43.59	42.80	43.45	5,008,297	-0.46(-1.05%)
Apr 25, 2012	44.19	44.36	43.29	43.91	8,559,390	+2.25(+5.39%)
Apr 24, 2012	41.66	42.08	41.28	41.67	3,386,903	+0.07(+0.18%)
Apr 23, 2012	41.68	41.76	41.12	41.59	4,005,439	-0.73(-1.72%)
Apr 20, 2012	42.07	42.71	41.94	42.32	4,628,609	+0.35(+0.85%)
Apr 19, 2012	41.99	42.16	41.45	41.97	3,483,300	+0.23(+0.55%)
Apr 18, 2012	41.83	42.15	41.57	41.73	2,636,123	-0.26(-0.61%)
Apr 17, 2012	41.64	42.35	41.51	41.99	4,454,897	+0.62(+1.50%)
Apr 16, 2012	41.73	41.83	41.11	41.37	5,537,188	-0.10(-0.24%)
Apr 13, 2012	42.17	42.31	41.40	41.47	4,355,023	-0.77(-1.82%)
Apr 12, 2012	41.46	42.49	41.36	42.24	6,720,732	+0.98(+2.38%)
Apr 11, 2012	41.95	41.95	40.87	41.26	8,531,758	-0.12(-0.28%)
Apr 10, 2012	42.27	42.43	40.93	41.37	9,224,076	-1.25(-2.92%)
Apr 09, 2012	43.09	43.33	42.41	42.62	7,143,922	-1.10(-2.51%)
Apr 05, 2012	44.32	44.87	43.65	43.72	5,213,410	-0.73(-1.63%)
Apr 04, 2012	44.81	45.14	44.35	44.44	6,188,464	-0.93(-2.06%)
Apr 03, 2012	45.87	46.16	44.95	45.37	6,547,100	-0.58(-1.26%)

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.