Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	50.16	50.38	48.11	48.64	13,377,280	-0.91(-1.85%)
Jun 28, 2012	48.94	50.30	46.01	49.55	30,455,578	+0.26(+0.52%)
Jun 27, 2012	49.47	50.38	48.90	49.29	8,526,483	+0.41(+0.83%)
Jun 26, 2012	47.94	49.18	47.58	48.88	8,971,472	+0.92(+1.92%)
Jun 25, 2012	48.71	49.13	47.93	47.96	8,282,076	-1.15(-2.34%)
Jun 22, 2012	48.64	49.49	48.56	49.11	9,020,533	+0.61(+1.25%)
Jun 21, 2012	49.74	49.92	48.44	48.50	6,399,611	-1.05(-2.11%)
Jun 20, 2012	49.84	50.07	49.30	49.55	5,217,594	-0.55(-1.10%)
Jun 19, 2012	49.53	50.51	49.36	50.10	10,347,218	+0.70(+1.41%)
Jun 18, 2012	48.88	49.44	48.37	49.40	11,689,129	+0.43(+0.88%)
Jun 15, 2012	49.62	49.76	48.64	48.97	10,854,806	-0.29(-0.59%)
Jun 14, 2012	48.36	49.37	48.13	49.26	7,998,561	+1.03(+2.14%)
Jun 13, 2012	47.99	48.66	47.86	48.23	7,666,363	+0.32(+0.66%)
Jun 12, 2012	47.60	48.15	47.21	47.91	7,272,371	+0.31(+0.66%)
Jun 11, 2012	48.22	48.36	47.55	47.59	7,528,828	-0.45(-0.93%)
Jun 08, 2012	47.08	48.37	47.08	48.04	7,734,926	+0.46(+0.96%)
Jun 07, 2012	47.88	48.37	47.55	47.59	8,751,550	-0.21(-0.43%)
Jun 06, 2012	46.89	47.79	46.80	47.79	8,181,006	+1.38(+2.96%)
Jun 05, 2012	45.42	46.55	45.33	46.42	7,379,062	+0.94(+2.06%)
Jun 04, 2012	45.37	45.85	45.30	45.48	6,649,641	-0.11(-0.24%)
Jun 01, 2012	45.74	46.30	45.51	45.59	6,886,337	-0.60(-1.31%)
May 31, 2012	46.56	46.66	45.94	46.20	7,659,927	-0.33(-0.71%)
May 30, 2012	46.39	46.77	46.20	46.53	5,309,637	+0.02(+0.04%)
May 29, 2012	46.45	46.59	45.97	46.51	6,044,867	+0.02(+0.05%)
May 25, 2012	46.53	46.85	46.28	46.49	5,199,013	-0.08(-0.18%)
May 24, 2012	45.58	47.00	45.57	46.57	8,683,114	+0.71(+1.55%)
May 23, 2012	45.93	46.29	45.31	45.86	5,639,787	-0.30(-0.65%)
May 22, 2012	46.19	46.91	45.97	46.15	7,040,989	+0.14(+0.31%)
May 21, 2012	44.80	46.05	44.80	46.01	5,826,153	+1.29(+2.89%)
May 18, 2012	45.47	45.84	44.55	44.72	7,751,136	-0.74(-1.62%)
May 17, 2012	45.62	45.94	45.33	45.46	6,597,970	-0.02(-0.04%)
May 16, 2012	45.59	45.80	45.42	45.47	4,872,698	-0.03(-0.07%)
May 15, 2012	45.57	46.14	45.36	45.51	6,657,464	-0.18(-0.40%)
May 14, 2012	45.41	46.03	45.20	45.69	5,594,780	-0.03(-0.07%)
May 11, 2012	45.72	46.09	45.57	45.72	4,753,897	-0.07(-0.16%)
May 10, 2012	46.02	46.27	45.58	45.80	4,851,695	+0.06(+0.13%)
May 09, 2012	45.86	46.35	45.43	45.74	7,998,968	-0.50(-1.07%)
May 08, 2012	45.76	46.37	45.48	46.24	5,677,601	+0.47(+1.03%)
May 07, 2012	45.02	45.91	44.94	45.76	4,921,467	+0.44(+0.97%)
May 04, 2012	46.10	46.16	45.28	45.33	6,987,011	-0.83(-1.79%)
May 03, 2012	46.82	46.82	45.88	46.15	8,809,294	-0.78(-1.66%)
May 02, 2012	47.02	47.56	46.86	46.93	6,248,132	-0.39(-0.82%)
May 01, 2012	46.61	47.54	46.51	47.32	5,900,619	+0.81(+1.75%)
Apr 30, 2012	47.17	47.61	45.95	46.51	11,921,099	-1.46(-3.04%)
Apr 27, 2012	48.55	48.66	47.70	47.97	8,330,145	-0.38(-0.79%)
Apr 26, 2012	47.16	48.60	46.77	48.35	11,331,141	-0.41(-0.85%)
Apr 25, 2012	48.70	49.28	48.60	48.76	7,353,830	+0.12(+0.26%)
Apr 24, 2012	48.89	49.04	48.43	48.64	6,072,839	-0.39(-0.79%)
Apr 23, 2012	48.90	49.14	48.79	49.03	5,398,600	-0.27(-0.54%)
Apr 20, 2012	49.00	49.46	48.81	49.29	10,115,431	+0.66(+1.36%)
Apr 19, 2012	47.45	49.16	47.21	48.63	12,983,489	+1.15(+2.42%)
Apr 18, 2012	47.79	47.79	47.31	47.48	7,909,146	-0.65(-1.34%)
Apr 17, 2012	47.72	48.37	47.46	48.13	7,118,390	+0.61(+1.29%)
Apr 16, 2012	48.33	48.33	47.51	47.51	8,001,671	-0.57(-1.19%)
Apr 13, 2012	48.37	48.50	47.83	48.08	6,830,489	-0.34(-0.70%)
Apr 12, 2012	48.07	48.56	47.81	48.42	5,195,322	+0.36(+0.76%)
Apr 11, 2012	48.11	48.49	47.92	48.06	7,842,389	+0.38(+0.80%)
Apr 10, 2012	48.01	48.32	47.40	47.68	7,052,468	-0.48(-1.00%)
Apr 09, 2012	48.47	48.76	48.05	48.16	5,699,075	-0.72(-1.47%)
Apr 05, 2012	48.72	49.03	48.54	48.88	5,827,137	-0.04(-0.08%)
Apr 04, 2012	49.00	49.10	48.60	48.92	5,784,284	-0.28(-0.57%)
Apr 03, 2012	48.89	49.37	48.64	49.20	9,595,377	+0.23(+0.47%)

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.