Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	43.99	44.15	43.69	44.15	2,717,287	+0.85(+1.96%)
Jun 28, 2012	42.73	43.37	42.34	43.30	2,102,998	+0.45(+1.05%)
Jun 27, 2012	43.03	43.03	42.60	42.85	1,908,188	+0.22(+0.52%)
Jun 26, 2012	42.67	42.92	42.36	42.63	1,858,790	+0.07(+0.16%)
Jun 25, 2012	42.13	42.72	42.00	42.56	2,256,950	+0.11(+0.26%)
Jun 22, 2012	42.76	42.82	42.23	42.45	3,028,041	+0.02(+0.05%)
Jun 21, 2012	42.92	43.06	42.35	42.43	2,739,609	-0.33(-0.77%)
Jun 20, 2012	42.69	43.02	42.56	42.76	3,904,784	+0.17(+0.40%)
Jun 19, 2012	42.09	42.61	42.08	42.59	6,819,538	-1.03(-2.36%)
Jun 18, 2012	42.83	43.88	42.80	43.62	2,692,070	+0.74(+1.73%)
Jun 15, 2012	42.83	43.02	42.57	42.88	4,974,212	+0.33(+0.78%)
Jun 14, 2012	41.45	42.72	41.27	42.55	3,733,609	+1.22(+2.95%)
Jun 13, 2012	41.15	41.75	40.92	41.33	2,115,423	+0.11(+0.27%)
Jun 12, 2012	40.95	41.24	40.62	41.22	2,065,419	+0.36(+0.88%)
Jun 11, 2012	41.97	42.05	40.81	40.86	2,711,732	-0.85(-2.04%)
Jun 08, 2012	40.68	41.71	40.68	41.71	1,905,557	+0.97(+2.38%)
Jun 07, 2012	41.41	41.46	40.63	40.74	3,985,327	-0.30(-0.73%)
Jun 06, 2012	40.33	41.04	40.09	41.04	2,836,663	+0.96(+2.40%)
Jun 05, 2012	39.25	40.20	39.13	40.08	2,021,741	+0.76(+1.93%)
Jun 04, 2012	39.65	39.73	39.07	39.32	2,020,420	-0.29(-0.73%)
Jun 01, 2012	40.01	40.26	39.55	39.61	2,613,365	-1.23(-3.01%)
May 31, 2012	40.58	41.18	40.25	40.84	3,384,272	+0.27(+0.67%)
May 30, 2012	41.15	41.30	40.55	40.57	1,954,985	-0.87(-2.10%)
May 29, 2012	41.20	41.46	40.94	41.44	1,497,029	+0.46(+1.12%)
May 25, 2012	41.27	41.50	40.86	40.98	1,211,048	-0.32(-0.77%)
May 24, 2012	41.04	41.33	40.73	41.30	1,713,930	+0.43(+1.05%)
May 23, 2012	40.58	40.93	40.15	40.87	2,165,515	+0.05(+0.12%)
May 22, 2012	40.83	41.06	40.59	40.82	2,882,195	+0.15(+0.37%)
May 21, 2012	40.10	40.74	40.04	40.67	2,235,338	+0.67(+1.68%)
May 18, 2012	40.56	40.97	39.85	40.00	2,518,460	-0.35(-0.87%)
May 17, 2012	40.98	41.10	40.34	40.35	3,178,232	-0.52(-1.27%)
May 16, 2012	41.21	41.35	40.83	40.87	2,597,454	-0.29(-0.70%)
May 15, 2012	41.17	41.43	41.05	41.16	2,740,729	-0.10(-0.24%)
May 14, 2012	41.03	41.64	40.85	41.26	2,989,244	-0.18(-0.43%)
May 11, 2012	41.14	41.51	40.97	41.44	2,238,910	+0.08(+0.19%)
May 10, 2012	41.39	41.45	40.98	41.36	2,421,711	+0.32(+0.78%)
May 09, 2012	40.53	41.38	40.47	41.04	2,277,118	+0.13(+0.32%)
May 08, 2012	40.89	41.07	40.61	40.91	1,714,620	-0.23(-0.56%)
May 07, 2012	40.64	41.35	40.62	41.14	1,614,225	+0.43(+1.06%)
May 04, 2012	40.60	40.78	40.42	40.71	2,068,273	-0.06(-0.15%)
May 03, 2012	40.97	41.14	40.77	40.77	1,922,998	-0.70(-1.69%)
May 02, 2012	41.36	41.62	41.16	41.47	1,981,237	-0.03(-0.07%)
May 01, 2012	41.26	41.90	41.09	41.50	2,227,450	+0.05(+0.12%)
Apr 30, 2012	41.32	41.49	41.00	41.45	2,469,707	+0.12(+0.29%)
Apr 27, 2012	41.64	41.66	41.16	41.33	1,896,796	-0.03(-0.07%)
Apr 26, 2012	40.71	41.37	40.61	41.36	2,892,271	+0.61(+1.50%)
Apr 25, 2012	40.36	40.76	40.27	40.75	2,780,456	+0.71(+1.77%)
Apr 24, 2012	39.57	40.10	39.57	40.04	2,639,134	+0.56(+1.42%)
Apr 23, 2012	39.31	39.55	39.23	39.48	2,345,591	-0.12(-0.30%)
Apr 20, 2012	39.18	39.75	39.16	39.60	1,762,831	+0.53(+1.36%)
Apr 19, 2012	39.37	39.41	38.87	39.07	1,632,999	-0.19(-0.48%)
Apr 18, 2012	39.35	39.58	39.24	39.26	1,631,660	-0.32(-0.81%)
Apr 17, 2012	39.57	39.67	39.13	39.58	1,774,109	+0.25(+0.64%)
Apr 16, 2012	39.13	39.58	39.10	39.33	1,903,831	+0.40(+1.03%)
Apr 13, 2012	39.08	39.22	38.71	38.93	1,984,186	-0.15(-0.38%)
Apr 12, 2012	38.52	39.08	38.37	39.08	2,246,216	+0.58(+1.51%)
Apr 11, 2012	38.21	38.53	38.03	38.50	2,836,833	+0.63(+1.66%)
Apr 10, 2012	38.29	38.47	37.81	37.87	3,634,612	-0.47(-1.23%)
Apr 09, 2012	38.17	38.52	38.12	38.34	2,424,812	-0.28(-0.73%)
Apr 05, 2012	38.66	38.87	38.42	38.62	1,882,728	-0.21(-0.54%)
Apr 04, 2012	39.00	39.09	38.72	38.83	2,288,620	-0.46(-1.17%)
Apr 03, 2012	39.65	39.89	39.21	39.29	2,037,365	-0.50(-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.