Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	54.86	55.55	54.57	55.27	881,890	+1.84(+3.44%)
Jun 28, 2012	52.74	54.20	52.43	53.43	933,359	+0.06(+0.12%)
Jun 27, 2012	53.43	53.64	52.55	53.37	1,028,684	-0.09(-0.17%)
Jun 26, 2012	53.46	53.78	52.50	53.46	918,330	-0.19(-0.35%)
Jun 25, 2012	54.41	54.52	53.35	53.65	790,602	-1.53(-2.77%)
Jun 22, 2012	55.47	56.04	54.09	55.18	868,890	+0.32(+0.59%)
Jun 21, 2012	55.58	55.95	54.35	54.86	1,428,821	-0.63(-1.13%)
Jun 20, 2012	55.14	55.95	54.21	55.48	1,377,198	+0.38(+0.69%)
Jun 19, 2012	54.48	55.91	54.34	55.10	1,466,928	+1.00(+1.84%)
Jun 18, 2012	53.29	54.52	52.34	54.11	933,093	-0.01(-0.01%)
Jun 15, 2012	53.81	54.44	53.21	54.11	1,072,246	+0.17(+0.32%)
Jun 14, 2012	53.25	54.64	52.92	53.94	1,352,494	+0.87(+1.65%)
Jun 13, 2012	56.11	56.11	52.88	53.07	2,394,776	-3.40(-6.02%)
Jun 12, 2012	56.21	57.26	55.35	56.47	1,299,129	+0.49(+0.88%)
Jun 11, 2012	59.15	59.26	55.91	55.98	1,030,751	-2.35(-4.03%)
Jun 08, 2012	57.12	58.40	57.09	58.33	814,568	+0.96(+1.67%)
Jun 07, 2012	58.96	59.54	57.20	57.37	883,967	-1.08(-1.85%)
Jun 06, 2012	57.74	58.68	57.72	58.45	485,584	+1.24(+2.18%)
Jun 05, 2012	55.55	57.63	55.52	57.21	811,985	+1.35(+2.41%)
Jun 04, 2012	55.66	56.83	55.23	55.86	1,192,522	+0.21(+0.38%)
Jun 01, 2012	57.33	57.82	55.11	55.65	1,293,381	-3.09(-5.27%)
May 31, 2012	59.57	59.65	58.00	58.74	645,663	-0.83(-1.39%)
May 30, 2012	59.31	60.03	58.82	59.57	690,446	-0.25(-0.41%)
May 29, 2012	60.35	60.80	59.28	59.82	1,139,083	+0.09(+0.15%)
May 25, 2012	60.61	61.07	59.28	59.73	736,123	-0.78(-1.28%)
May 24, 2012	60.52	60.95	60.03	60.50	806,585	+0.16(+0.27%)
May 23, 2012	58.48	60.42	58.21	60.34	911,321	+1.55(+2.64%)
May 22, 2012	58.28	60.20	58.28	58.79	954,270	+0.79(+1.37%)
May 21, 2012	56.97	58.08	55.66	58.00	964,829	+1.36(+2.41%)
May 18, 2012	56.87	57.99	56.21	56.63	989,407	+0.14(+0.25%)
May 17, 2012	59.19	59.19	55.71	56.50	1,874,852	-2.56(-4.34%)
May 16, 2012	60.15	60.50	58.93	59.06	798,868	-0.73(-1.22%)
May 15, 2012	59.43	61.04	58.39	59.79	1,697,356	-0.37(-0.61%)
May 14, 2012	61.34	61.50	60.04	60.16	1,124,670	-1.99(-3.21%)
May 11, 2012	60.11	63.62	60.09	62.15	1,403,210	+1.46(+2.41%)
May 10, 2012	60.55	61.32	59.90	60.69	740,242	+0.93(+1.56%)
May 09, 2012	59.10	60.16	58.73	59.76	988,117	-0.26(-0.44%)
May 08, 2012	61.04	61.13	57.97	60.02	1,171,636	-1.40(-2.28%)
May 07, 2012	61.21	61.90	60.59	61.42	1,049,030	-0.07(-0.11%)
May 04, 2012	62.27	62.99	61.23	61.49	1,293,741	-1.22(-1.94%)
May 03, 2012	63.72	64.34	62.58	62.71	1,183,050	-0.89(-1.40%)
May 02, 2012	61.57	64.36	61.33	63.60	1,156,861	+1.62(+2.62%)
May 01, 2012	61.11	62.88	60.42	61.97	976,248	+0.84(+1.37%)
Apr 30, 2012	61.49	61.52	60.76	61.14	1,008,541	-0.43(-0.70%)
Apr 27, 2012	62.33	62.38	61.40	61.57	1,557,003	-0.34(-0.55%)
Apr 26, 2012	62.05	63.04	61.85	61.91	1,250,507	-0.15(-0.24%)
Apr 25, 2012	60.70	62.49	60.62	62.05	1,103,841	+2.23(+3.73%)
Apr 24, 2012	60.31	60.80	58.95	59.82	1,022,165	-0.68(-1.13%)
Apr 23, 2012	60.20	60.94	59.47	60.50	1,508,368	-0.83(-1.36%)
Apr 20, 2012	60.69	61.78	60.24	61.34	1,353,801	+0.90(+1.49%)
Apr 19, 2012	61.89	62.24	59.79	60.44	1,828,375	-1.52(-2.45%)
Apr 18, 2012	59.65	62.63	58.74	61.95	4,413,787	+5.67(+10.08%)
Apr 17, 2012	55.98	56.95	55.83	56.28	1,133,400	+0.75(+1.34%)
Apr 16, 2012	55.63	55.83	54.24	55.53	868,647	+0.01(+0.01%)
Apr 13, 2012	55.83	56.05	54.94	55.53	890,029	-0.44(-0.78%)
Apr 12, 2012	54.46	56.43	54.23	55.96	1,518,329	+1.92(+3.56%)
Apr 11, 2012	53.81	54.42	53.35	54.04	795,439	+0.92(+1.74%)
Apr 10, 2012	54.79	54.79	52.92	53.12	837,969	-1.70(-3.10%)
Apr 09, 2012	55.39	55.39	53.89	54.82	862,257	-1.23(-2.20%)
Apr 05, 2012	55.23	56.67	55.12	56.05	645,622	+0.46(+0.83%)
Apr 04, 2012	56.29	56.29	55.19	55.59	1,619,765	-2.25(-3.90%)
Apr 03, 2012	56.94	58.18	56.74	57.84	1,082,047	+0.90(+1.58%)

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.