Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	49.93	50.20	48.98	49.83	6,084,430	+1.78(+3.70%)
Jun 28, 2012	47.61	48.45	47.29	48.05	5,125,024	+0.04(+0.08%)
Jun 27, 2012	47.11	48.28	46.84	48.01	6,590,691	+0.92(+1.95%)
Jun 26, 2012	46.63	47.15	45.68	47.09	7,332,534	+0.70(+1.50%)
Jun 25, 2012	47.41	48.03	45.68	46.40	8,711,202	-2.39(-4.90%)
Jun 22, 2012	50.01	50.09	48.43	48.78	9,528,082	-0.92(-1.85%)
Jun 21, 2012	51.66	52.43	49.64	49.70	6,848,824	-2.14(-4.13%)
Jun 20, 2012	51.61	52.35	51.10	51.85	9,589,331	+0.28(+0.54%)
Jun 19, 2012	52.19	52.26	51.27	51.57	7,140,418	-0.14(-0.27%)
Jun 18, 2012	51.94	52.32	51.11	51.71	5,298,417	-0.76(-1.44%)
Jun 15, 2012	52.30	52.56	51.46	52.47	5,117,967	+0.80(+1.56%)
Jun 14, 2012	51.29	52.54	50.87	51.66	4,622,829	+0.49(+0.95%)
Jun 13, 2012	51.20	52.19	50.75	51.17	4,007,741	-0.49(-0.95%)
Jun 12, 2012	51.23	51.72	50.33	51.66	3,643,498	+0.99(+1.95%)
Jun 11, 2012	52.30	52.45	50.62	50.67	3,714,846	-0.73(-1.43%)
Jun 08, 2012	51.39	51.82	50.20	51.41	4,108,649	-0.64(-1.23%)
Jun 07, 2012	53.60	54.53	51.92	52.05	6,279,527	-0.50(-0.95%)
Jun 06, 2012	51.18	52.57	51.18	52.55	7,495,335	+1.84(+3.62%)
Jun 05, 2012	49.39	51.02	49.29	50.71	4,223,176	+1.21(+2.45%)
Jun 04, 2012	50.32	50.90	48.89	49.50	6,064,668	-0.68(-1.35%)
Jun 01, 2012	49.92	50.91	49.89	50.18	5,856,772	-1.35(-2.62%)
May 31, 2012	52.12	52.16	49.98	51.53	8,598,157	-0.34(-0.65%)
May 30, 2012	53.21	53.21	51.73	51.87	5,612,248	-2.15(-3.99%)
May 29, 2012	53.03	54.31	52.97	54.02	5,428,182	+1.45(+2.76%)
May 25, 2012	52.50	53.15	52.17	52.57	4,437,320	+0.19(+0.37%)
May 24, 2012	52.95	52.95	51.62	52.38	4,937,120	-0.08(-0.15%)
May 23, 2012	50.92	52.50	50.46	52.46	4,813,154	+0.94(+1.83%)
May 22, 2012	51.92	52.81	51.06	51.52	6,895,206	-0.34(-0.65%)
May 21, 2012	49.48	52.00	49.04	51.86	6,800,937	+2.90(+5.91%)
May 18, 2012	49.36	50.77	48.75	48.96	9,030,575	-0.18(-0.36%)
May 17, 2012	49.28	50.33	48.98	49.14	6,846,433	+0.02(+0.05%)
May 16, 2012	50.50	50.60	49.08	49.11	9,558,849	-1.19(-2.36%)
May 15, 2012	51.91	51.92	50.07	50.30	5,503,400	-1.50(-2.89%)
May 14, 2012	51.89	52.07	51.07	51.80	6,877,171	-1.03(-1.94%)
May 11, 2012	52.22	53.31	51.89	52.83	7,513,315	+0.03(+0.06%)
May 10, 2012	53.28	53.66	52.47	52.80	7,571,474	+0.49(+0.93%)
May 09, 2012	52.29	53.25	51.54	52.31	6,760,139	-1.14(-2.14%)
May 08, 2012	53.59	53.69	52.13	53.45	9,269,810	-0.83(-1.52%)
May 07, 2012	54.79	54.84	53.44	54.28	6,885,918	-0.63(-1.15%)
May 04, 2012	55.66	55.66	54.46	54.91	6,397,253	-1.24(-2.21%)
May 03, 2012	57.34	57.39	55.86	56.16	5,369,026	-1.20(-2.10%)
May 02, 2012	57.68	57.74	57.03	57.36	8,304,319	-0.86(-1.47%)
May 01, 2012	58.53	59.52	58.09	58.22	6,405,792	-0.27(-0.46%)
Apr 30, 2012	58.26	58.82	58.02	58.49	4,765,263	+0.13(+0.22%)
Apr 27, 2012	59.54	59.74	58.29	58.36	4,837,259	-0.89(-1.50%)
Apr 26, 2012	58.83	59.88	58.57	59.24	4,428,439	-0.07(-0.12%)
Apr 25, 2012	60.90	60.90	57.51	59.31	9,209,692	-0.92(-1.53%)
Apr 24, 2012	59.86	60.94	59.35	60.23	5,544,186	+0.56(+0.94%)
Apr 23, 2012	58.97	60.08	58.49	59.67	3,460,602	-0.30(-0.50%)
Apr 20, 2012	60.32	61.54	59.85	59.97	4,640,995	-0.36(-0.59%)
Apr 19, 2012	61.03	61.58	59.95	60.32	3,932,551	-0.69(-1.13%)
Apr 18, 2012	61.00	62.03	60.71	61.01	3,420,739	-0.38(-0.62%)
Apr 17, 2012	60.81	61.74	60.68	61.39	2,857,885	+1.24(+2.07%)
Apr 16, 2012	61.16	61.43	59.81	60.15	2,881,129	-0.47(-0.78%)
Apr 13, 2012	61.78	62.00	60.56	60.62	3,572,708	-1.50(-2.41%)
Apr 12, 2012	59.66	62.34	59.65	62.12	5,828,382	+2.69(+4.53%)
Apr 11, 2012	59.58	60.08	59.27	59.42	3,696,705	+0.75(+1.28%)
Apr 10, 2012	60.22	60.53	58.50	58.67	4,730,591	-1.71(-2.83%)
Apr 09, 2012	60.56	61.31	60.20	60.38	3,066,615	-1.17(-1.89%)
Apr 05, 2012	60.92	62.83	60.78	61.54	3,696,386	+0.37(+0.61%)
Apr 04, 2012	61.30	61.72	60.38	61.17	3,156,975	-1.10(-1.77%)
Apr 03, 2012	61.95	63.00	61.61	62.28	4,129,939	+0.31(+0.50%)

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.