Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	43.57	44.39	43.49	44.32	1,292,868	+1.42(+3.30%)
Jun 28, 2012	42.71	43.08	42.42	42.90	1,363,607	-0.14(-0.32%)
Jun 27, 2012	42.77	43.14	42.59	43.04	1,262,783	+0.44(+1.03%)
Jun 26, 2012	42.81	42.90	41.91	42.60	1,803,173	-0.06(-0.14%)
Jun 25, 2012	43.01	43.20	42.41	42.66	1,350,899	-0.78(-1.80%)
Jun 22, 2012	43.59	43.68	42.94	43.44	1,626,693	-0.35(-0.80%)
Jun 21, 2012	45.04	45.16	43.78	43.79	1,369,870	-1.12(-2.50%)
Jun 20, 2012	45.38	45.38	44.46	44.91	1,056,585	-0.38(-0.84%)
Jun 19, 2012	44.68	45.43	44.64	45.29	1,349,151	+0.61(+1.36%)
Jun 18, 2012	44.09	44.89	44.00	44.68	1,201,844	+0.34(+0.77%)
Jun 15, 2012	44.09	44.39	43.87	44.34	1,578,181	+0.41(+0.93%)
Jun 14, 2012	43.59	44.10	43.29	43.93	1,506,136	+0.55(+1.27%)
Jun 13, 2012	43.78	44.28	43.32	43.38	1,419,726	-0.48(-1.09%)
Jun 12, 2012	43.61	43.90	43.27	43.86	1,119,012	+0.36(+0.82%)
Jun 11, 2012	44.18	44.35	43.43	43.50	866,288	-0.36(-0.81%)
Jun 08, 2012	43.31	43.96	43.23	43.86	1,487,375	+0.27(+0.61%)
Jun 07, 2012	44.43	44.87	43.53	43.59	1,593,806	-0.36(-0.81%)
Jun 06, 2012	43.18	44.04	43.06	43.95	1,717,157	+1.08(+2.51%)
Jun 05, 2012	42.71	43.18	42.31	42.87	2,171,084	-0.05(-0.12%)
Jun 04, 2012	42.69	43.24	42.32	42.93	3,899,398	-0.15(-0.35%)
Jun 01, 2012	43.32	44.03	43.03	43.08	3,343,322	-1.04(-2.35%)
May 31, 2012	44.28	44.55	43.39	44.12	2,860,044	-0.62(-1.39%)
May 30, 2012	45.47	45.49	44.74	44.74	1,828,219	-1.03(-2.25%)
May 29, 2012	45.32	46.06	45.16	45.77	1,569,279	+0.81(+1.81%)
May 25, 2012	45.14	45.23	44.66	44.95	1,737,755	-0.10(-0.22%)
May 24, 2012	45.45	45.58	44.71	45.05	1,645,336	-0.38(-0.83%)
May 23, 2012	44.74	45.59	44.49	45.43	1,987,673	+0.35(+0.79%)
May 22, 2012	45.21	45.47	44.78	45.07	1,388,683	+0.05(+0.12%)
May 21, 2012	44.44	45.10	44.25	45.02	2,043,435	+0.68(+1.53%)
May 18, 2012	45.18	45.31	44.25	44.34	2,019,632	-0.57(-1.27%)
May 17, 2012	45.60	45.88	44.92	44.92	1,599,893	-0.74(-1.62%)
May 16, 2012	46.10	46.29	45.62	45.65	1,588,099	-0.11(-0.25%)
May 15, 2012	45.71	46.11	45.34	45.77	1,383,213	+0.24(+0.53%)
May 14, 2012	45.38	45.77	45.26	45.53	1,106,938	-0.27(-0.59%)
May 11, 2012	45.51	46.04	45.41	45.80	1,098,245	+0.22(+0.48%)
May 10, 2012	45.90	46.21	45.37	45.58	1,064,323	-0.11(-0.25%)
May 09, 2012	45.72	45.91	45.19	45.69	1,806,755	-0.49(-1.06%)
May 08, 2012	45.59	46.26	45.36	46.18	2,069,078	+0.35(+0.76%)
May 07, 2012	45.65	46.14	45.38	45.83	1,411,758	+0.18(+0.40%)
May 04, 2012	46.15	46.15	45.37	45.65	1,861,436	-0.60(-1.30%)
May 03, 2012	46.90	46.90	46.14	46.26	2,981,835	-0.66(-1.41%)
May 02, 2012	45.91	47.19	45.57	46.92	5,420,186	+1.13(+2.47%)
May 01, 2012	44.98	46.05	44.60	45.79	2,946,659	+0.80(+1.77%)
Apr 30, 2012	44.61	45.19	44.52	44.99	2,950,528	+0.54(+1.22%)
Apr 27, 2012	44.91	45.16	44.37	44.45	3,497,042	-0.16(-0.35%)
Apr 26, 2012	45.47	45.73	44.23	44.61	4,217,996	-1.27(-2.76%)
Apr 25, 2012	48.15	48.23	45.19	45.87	11,930,323	-3.71(-7.47%)
Apr 24, 2012	49.61	49.96	49.35	49.58	1,574,109	+0.23(+0.46%)
Apr 23, 2012	49.71	49.71	49.07	49.35	1,242,628	-0.75(-1.49%)
Apr 20, 2012	49.30	50.27	49.07	50.10	2,000,392	+0.29(+0.57%)
Apr 19, 2012	50.18	50.69	49.68	49.81	1,808,626	-0.54(-1.08%)
Apr 18, 2012	50.17	50.46	49.88	50.35	1,644,354	+0.56(+1.13%)
Apr 17, 2012	48.95	49.91	48.90	49.79	1,649,056	+0.98(+2.01%)
Apr 16, 2012	48.35	48.92	48.12	48.81	1,116,120	+0.51(+1.06%)
Apr 13, 2012	48.35	48.49	48.06	48.30	1,213,641	-0.30(-0.62%)
Apr 12, 2012	48.40	48.85	48.16	48.60	2,181,178	+0.40(+0.83%)
Apr 11, 2012	48.10	48.64	47.84	48.20	1,521,155	+0.50(+1.04%)
Apr 10, 2012	47.94	47.97	47.51	47.70	1,964,284	-0.50(-1.03%)
Apr 09, 2012	48.57	48.58	47.82	48.20	1,361,119	-0.84(-1.72%)
Apr 05, 2012	49.01	49.33	48.93	49.04	939,189	-0.30(-0.61%)
Apr 04, 2012	49.04	49.43	48.90	49.34	1,069,974	-0.14(-0.29%)
Apr 03, 2012	49.52	49.73	49.02	49.49	834,214	-0.15(-0.30%)

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.