Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	43.03	43.84	42.95	43.77	1,309,065	+1.40(+3.30%)
Jun 28, 2012	42.18	42.55	41.90	42.37	1,380,690	-0.13(-0.32%)
Jun 27, 2012	42.24	42.61	42.07	42.51	1,278,604	+0.43(+1.03%)
Jun 26, 2012	42.28	42.37	41.39	42.07	1,825,763	-0.06(-0.14%)
Jun 25, 2012	42.48	42.66	41.89	42.13	1,367,823	-0.77(-1.80%)
Jun 22, 2012	43.05	43.14	42.41	42.90	1,647,072	-0.34(-0.80%)
Jun 21, 2012	44.48	44.60	43.23	43.25	1,387,031	-1.11(-2.50%)
Jun 20, 2012	44.82	44.82	43.91	44.36	1,069,822	-0.37(-0.84%)
Jun 19, 2012	44.12	44.86	44.09	44.73	1,366,053	+0.60(+1.36%)
Jun 18, 2012	43.54	44.34	43.46	44.13	1,216,901	+0.34(+0.77%)
Jun 15, 2012	43.54	43.84	43.33	43.79	1,597,952	+0.40(+0.93%)
Jun 14, 2012	43.05	43.56	42.76	43.39	1,525,004	+0.55(+1.27%)
Jun 13, 2012	43.23	43.73	42.79	42.84	1,437,512	-0.47(-1.09%)
Jun 12, 2012	43.07	43.35	42.73	43.32	1,133,031	+0.35(+0.82%)
Jun 11, 2012	43.64	43.80	42.90	42.96	877,141	-0.35(-0.81%)
Jun 08, 2012	42.78	43.42	42.70	43.32	1,506,009	+0.26(+0.61%)
Jun 07, 2012	43.88	44.32	42.99	43.05	1,613,773	-0.35(-0.81%)
Jun 06, 2012	42.65	43.49	42.53	43.41	1,738,669	+1.06(+2.51%)
Jun 05, 2012	42.18	42.64	41.79	42.34	2,198,283	-0.05(-0.12%)
Jun 04, 2012	42.16	42.70	41.80	42.40	3,948,249	-0.15(-0.35%)
Jun 01, 2012	42.79	43.49	42.49	42.55	3,385,207	-1.02(-2.35%)
May 31, 2012	43.73	44.00	42.85	43.57	2,895,874	-0.61(-1.39%)
May 30, 2012	44.91	44.92	44.18	44.18	1,851,123	-1.02(-2.25%)
May 29, 2012	44.75	45.49	44.61	45.20	1,588,939	+0.80(+1.81%)
May 25, 2012	44.58	44.67	44.11	44.40	1,759,526	-0.10(-0.22%)
May 24, 2012	44.89	45.01	44.16	44.49	1,665,949	-0.37(-0.83%)
May 23, 2012	44.19	45.02	43.94	44.87	2,012,575	+0.35(+0.79%)
May 22, 2012	44.65	44.90	44.22	44.52	1,406,081	+0.05(+0.12%)
May 21, 2012	43.89	44.54	43.70	44.46	2,069,035	+0.67(+1.53%)
May 18, 2012	44.62	44.75	43.70	43.80	2,044,934	-0.57(-1.27%)
May 17, 2012	45.04	45.31	44.36	44.36	1,619,936	-0.73(-1.62%)
May 16, 2012	45.53	45.71	45.06	45.09	1,607,995	-0.11(-0.25%)
May 15, 2012	45.15	45.54	44.78	45.20	1,400,542	+0.24(+0.53%)
May 14, 2012	44.81	45.20	44.70	44.96	1,120,806	-0.27(-0.59%)
May 11, 2012	44.95	45.47	44.84	45.23	1,112,004	+0.22(+0.48%)
May 10, 2012	45.33	45.64	44.81	45.01	1,077,657	-0.11(-0.25%)
May 09, 2012	45.16	45.34	44.63	45.13	1,829,390	-0.48(-1.06%)
May 08, 2012	45.03	45.69	44.80	45.61	2,095,000	+0.34(+0.76%)
May 07, 2012	45.08	45.57	44.81	45.27	1,429,445	+0.18(+0.40%)
May 04, 2012	45.58	45.58	44.81	45.09	1,884,756	-0.60(-1.30%)
May 03, 2012	46.32	46.32	45.57	45.68	3,019,192	-0.65(-1.41%)
May 02, 2012	45.34	46.61	45.01	46.34	5,488,090	+1.12(+2.47%)
May 01, 2012	44.42	45.48	44.05	45.22	2,983,575	+0.79(+1.77%)
Apr 30, 2012	44.06	44.64	43.97	44.43	2,987,492	+0.54(+1.22%)
Apr 27, 2012	44.35	44.61	43.82	43.90	3,540,853	-0.16(-0.35%)
Apr 26, 2012	44.91	45.16	43.68	44.06	4,270,839	-1.25(-2.76%)
Apr 25, 2012	47.55	47.63	44.63	45.30	12,079,787	-3.66(-7.47%)
Apr 24, 2012	48.99	49.34	48.74	48.96	1,593,830	+0.22(+0.46%)
Apr 23, 2012	49.09	49.09	48.46	48.74	1,258,196	-0.74(-1.49%)
Apr 20, 2012	48.69	49.65	48.46	49.48	2,025,453	+0.28(+0.57%)
Apr 19, 2012	49.56	50.07	49.07	49.20	1,831,284	-0.54(-1.08%)
Apr 18, 2012	49.54	49.83	49.26	49.73	1,664,955	+0.56(+1.13%)
Apr 17, 2012	48.34	49.29	48.30	49.17	1,669,716	+0.97(+2.01%)
Apr 16, 2012	47.75	48.32	47.52	48.21	1,130,102	+0.51(+1.06%)
Apr 13, 2012	47.75	47.89	47.47	47.70	1,228,845	-0.30(-0.62%)
Apr 12, 2012	47.80	48.25	47.57	48.00	2,208,503	+0.39(+0.83%)
Apr 11, 2012	47.51	48.03	47.25	47.60	1,540,212	+0.49(+1.04%)
Apr 10, 2012	47.35	47.38	46.93	47.11	1,988,892	-0.49(-1.03%)
Apr 09, 2012	47.97	47.98	47.23	47.60	1,378,171	-0.83(-1.72%)
Apr 05, 2012	48.41	48.72	48.33	48.44	950,955	-0.30(-0.61%)
Apr 04, 2012	48.44	48.82	48.30	48.73	1,083,379	-0.14(-0.29%)
Apr 03, 2012	48.90	49.11	48.41	48.88	844,665	-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.