Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	28.21	28.65	28.21	28.64	3,663,575	+1.09(+3.96%)
Jun 28, 2012	27.44	27.73	27.19	27.55	3,681,091	-0.14(-0.52%)
Jun 27, 2012	27.74	27.90	27.36	27.70	3,790,897	-0.01(-0.04%)
Jun 26, 2012	27.98	27.98	27.38	27.71	3,389,298	-0.25(-0.88%)
Jun 25, 2012	28.25	28.32	27.83	27.95	3,072,973	-0.67(-2.33%)
Jun 22, 2012	29.21	29.25	28.53	28.62	7,439,436	-0.45(-1.56%)
Jun 21, 2012	29.91	30.11	29.01	29.08	2,337,002	-0.90(-3.01%)
Jun 20, 2012	30.03	30.23	29.71	29.98	2,748,995	-0.01(-0.04%)
Jun 19, 2012	29.82	30.21	29.82	29.99	1,862,183	+0.25(+0.83%)
Jun 18, 2012	29.38	29.79	29.09	29.74	1,649,201	+0.19(+0.65%)
Jun 15, 2012	29.53	29.68	29.38	29.55	3,813,678	+0.17(+0.56%)
Jun 14, 2012	29.53	29.59	29.09	29.39	3,267,254	-0.15(-0.52%)
Jun 13, 2012	29.93	30.01	29.43	29.54	2,067,034	-0.53(-1.78%)
Jun 12, 2012	29.86	30.08	29.39	30.08	1,958,953	+0.33(+1.10%)
Jun 11, 2012	30.68	30.68	29.70	29.75	1,954,733	-0.53(-1.76%)
Jun 08, 2012	30.10	30.37	29.89	30.28	1,972,923	+0.13(+0.44%)
Jun 07, 2012	30.24	30.67	30.00	30.15	4,372,105	+0.37(+1.24%)
Jun 06, 2012	29.40	29.81	29.32	29.78	2,374,484	+0.68(+2.35%)
Jun 05, 2012	28.49	29.17	28.38	29.10	3,144,374	+0.46(+1.62%)
Jun 04, 2012	29.15	29.30	28.39	28.63	4,720,777	-0.58(-1.99%)
Jun 01, 2012	29.34	29.55	29.07	29.22	5,427,928	-1.00(-3.32%)
May 31, 2012	30.72	30.75	29.51	30.22	4,809,717	-0.57(-1.86%)
May 30, 2012	30.89	30.94	30.52	30.79	2,405,036	-0.49(-1.57%)
May 29, 2012	30.88	31.51	30.80	31.28	2,403,127	+0.58(+1.89%)
May 25, 2012	30.97	31.17	30.58	30.70	1,779,275	-0.25(-0.81%)
May 24, 2012	30.91	30.95	30.43	30.95	2,276,654	+0.25(+0.81%)
May 23, 2012	29.87	30.74	29.68	30.70	2,482,803	+0.53(+1.74%)
May 22, 2012	30.44	30.53	29.99	30.18	2,847,781	-0.21(-0.68%)
May 21, 2012	29.41	30.43	29.41	30.39	3,545,114	+1.12(+3.83%)
May 18, 2012	29.51	29.75	29.16	29.26	2,494,149	-0.01(-0.02%)
May 17, 2012	30.23	30.26	29.27	29.27	3,131,652	-0.97(-3.20%)
May 16, 2012	30.59	30.63	30.16	30.24	2,225,641	-0.19(-0.61%)
May 15, 2012	30.97	30.97	30.35	30.42	3,248,875	-0.58(-1.87%)
May 14, 2012	30.79	31.26	30.53	31.00	2,259,072	-0.24(-0.78%)
May 11, 2012	31.09	31.62	31.07	31.25	2,694,860	-0.06(-0.19%)
May 10, 2012	31.28	31.84	31.25	31.30	3,125,391	+0.33(+1.06%)
May 09, 2012	30.81	31.40	30.68	30.97	5,362,783	-0.23(-0.73%)
May 08, 2012	31.11	31.26	30.75	31.20	5,554,128	-0.15(-0.49%)
May 07, 2012	31.80	31.89	31.33	31.36	3,618,512	-0.54(-1.70%)
May 04, 2012	32.46	32.46	31.63	31.90	2,202,562	-0.66(-2.04%)
May 03, 2012	33.02	33.11	32.36	32.56	2,218,623	-0.47(-1.43%)
May 02, 2012	33.23	33.31	32.90	33.04	3,178,375	-0.29(-0.88%)
May 01, 2012	33.23	33.61	32.88	33.33	2,445,857	+0.03(+0.10%)
Apr 30, 2012	33.63	33.70	33.05	33.30	2,203,205	-0.45(-1.32%)
Apr 27, 2012	33.17	33.84	33.15	33.74	3,190,101	+0.63(+1.91%)
Apr 26, 2012	32.63	33.24	32.35	33.11	2,290,629	+0.43(+1.30%)
Apr 25, 2012	32.83	32.95	32.53	32.69	2,563,727	+0.34(+1.05%)
Apr 24, 2012	32.15	32.50	32.09	32.35	3,029,820	+0.30(+0.93%)
Apr 23, 2012	31.48	32.08	31.37	32.05	3,490,804	+0.10(+0.32%)
Apr 20, 2012	31.94	32.18	31.76	31.95	3,382,535	+0.13(+0.40%)
Apr 19, 2012	32.46	32.49	31.58	31.82	3,388,704	-0.62(-1.90%)
Apr 18, 2012	33.27	33.53	32.27	32.44	4,893,252	-0.74(-2.23%)
Apr 17, 2012	32.95	33.38	32.63	33.17	4,854,115	+0.76(+2.34%)
Apr 16, 2012	32.57	32.73	32.28	32.41	3,195,451	+0.04(+0.13%)
Apr 13, 2012	32.78	32.85	32.29	32.37	5,056,570	+0.03(+0.10%)
Apr 12, 2012	32.01	32.41	32.01	32.34	3,783,857	+0.38(+1.18%)
Apr 11, 2012	32.26	32.30	31.88	31.96	2,541,720	+0.12(+0.37%)
Apr 10, 2012	32.17	32.33	31.73	31.85	4,750,814	-0.47(-1.45%)
Apr 09, 2012	32.08	32.46	32.05	32.31	2,672,763	-0.31(-0.94%)
Apr 05, 2012	33.31	33.31	32.57	32.62	6,901,936	-0.86(-2.57%)
Apr 04, 2012	33.25	33.54	33.24	33.48	2,189,940	-0.20(-0.60%)
Apr 03, 2012	34.02	34.10	33.47	33.68	2,396,264	-0.35(-1.01%)

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.