Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	27.94	28.12	27.61	28.12	1,395,312	+0.96(+3.53%)
Jun 28, 2012	27.01	27.33	26.74	27.16	756,737	-0.08(-0.28%)
Jun 27, 2012	27.04	27.47	26.79	27.24	889,126	+0.37(+1.37%)
Jun 26, 2012	26.93	27.18	26.39	26.87	712,422	+0.05(+0.20%)
Jun 25, 2012	27.28	27.29	26.56	26.81	866,722	-1.06(-3.80%)
Jun 22, 2012	27.52	27.95	27.40	27.87	1,031,303	+0.58(+2.11%)
Jun 21, 2012	28.59	28.76	27.28	27.30	1,331,330	-1.27(-4.43%)
Jun 20, 2012	28.53	28.83	28.15	28.56	925,936	+0.08(+0.30%)
Jun 19, 2012	28.07	28.69	27.94	28.48	884,645	+0.57(+2.03%)
Jun 18, 2012	27.56	27.99	27.34	27.91	893,960	+0.10(+0.36%)
Jun 15, 2012	27.05	27.82	26.98	27.81	1,329,100	+0.91(+3.39%)
Jun 14, 2012	26.54	27.21	26.29	26.90	1,120,991	+0.41(+1.53%)
Jun 13, 2012	27.06	27.17	26.36	26.49	1,224,654	-0.85(-3.11%)
Jun 12, 2012	26.77	27.37	26.65	27.34	931,984	+0.52(+1.95%)
Jun 11, 2012	27.75	27.83	26.78	26.82	882,569	-0.58(-2.10%)
Jun 08, 2012	27.26	27.47	26.62	27.40	1,016,618	-0.05(-0.17%)
Jun 07, 2012	27.41	28.33	27.41	27.44	1,027,717	-0.30(-1.08%)
Jun 06, 2012	26.55	27.80	26.55	27.74	1,331,788	+1.60(+6.13%)
Jun 05, 2012	25.83	26.36	25.76	26.14	1,535,776	+0.06(+0.24%)
Jun 04, 2012	26.51	26.75	25.83	26.08	1,168,044	-0.53(-1.99%)
Jun 01, 2012	26.83	26.99	26.33	26.61	2,376,624	-0.97(-3.53%)
May 31, 2012	27.00	27.84	26.57	27.58	2,272,161	+0.57(+2.10%)
May 30, 2012	27.55	27.67	27.00	27.01	1,463,711	-0.84(-3.00%)
May 29, 2012	27.63	28.01	27.52	27.85	777,995	+0.57(+2.08%)
May 25, 2012	27.41	27.60	27.15	27.28	665,017	-0.19(-0.69%)
May 24, 2012	27.73	27.73	27.11	27.47	541,342	-0.16(-0.58%)
May 23, 2012	27.65	27.72	27.05	27.63	934,443	-0.38(-1.35%)
May 22, 2012	27.84	28.25	27.52	28.01	1,615,931	+0.17(+0.63%)
May 21, 2012	26.89	27.84	26.68	27.84	1,171,371	+1.11(+4.17%)
May 18, 2012	27.34	27.50	26.58	26.72	647,547	-0.54(-1.97%)
May 17, 2012	27.75	27.77	27.10	27.26	1,133,260	-0.50(-1.80%)
May 16, 2012	28.74	28.86	27.75	27.76	1,316,743	-0.76(-2.66%)
May 15, 2012	28.81	29.12	28.37	28.52	1,179,089	-0.38(-1.31%)
May 14, 2012	29.35	29.37	28.88	28.90	1,006,627	-0.93(-3.10%)
May 11, 2012	29.30	30.04	29.26	29.82	1,226,036	+0.23(+0.79%)
May 10, 2012	29.55	29.76	29.26	29.59	1,511,409	+0.39(+1.35%)
May 09, 2012	29.11	29.68	29.05	29.19	1,569,474	-0.46(-1.56%)
May 08, 2012	29.84	30.28	29.42	29.66	2,036,778	-0.53(-1.76%)
May 07, 2012	30.20	30.39	29.83	30.19	1,214,435	-0.16(-0.52%)
May 04, 2012	30.97	31.01	29.71	30.35	1,551,460	-0.93(-2.98%)
May 03, 2012	31.96	32.13	31.10	31.28	1,397,187	-0.60(-1.88%)
May 02, 2012	32.16	32.31	31.63	31.88	1,469,695	-0.66(-2.03%)
May 01, 2012	32.17	32.97	32.15	32.54	1,402,985	+0.24(+0.73%)
Apr 30, 2012	32.97	33.10	32.11	32.30	1,137,578	-0.75(-2.27%)
Apr 27, 2012	33.42	33.43	32.68	33.05	1,294,602	-0.09(-0.27%)
Apr 26, 2012	33.37	33.55	32.86	33.14	1,157,572	-0.24(-0.73%)
Apr 25, 2012	33.35	33.87	32.95	33.39	930,585	+0.61(+1.85%)
Apr 24, 2012	33.23	33.37	32.55	32.78	872,945	-0.35(-1.05%)
Apr 23, 2012	33.38	33.38	32.30	33.13	1,741,315	-0.93(-2.74%)
Apr 20, 2012	34.24	36.32	34.05	34.06	2,796,348	+0.87(+2.63%)
Apr 19, 2012	33.20	33.60	32.81	33.19	1,382,170	-0.23(-0.68%)
Apr 18, 2012	33.39	33.58	33.10	33.42	792,390	-0.20(-0.59%)
Apr 17, 2012	33.27	34.26	33.27	33.61	921,666	+0.72(+2.19%)
Apr 16, 2012	33.10	33.29	32.68	32.89	921,025	-0.01(-0.02%)
Apr 13, 2012	33.37	33.37	32.68	32.90	831,506	-0.67(-2.01%)
Apr 12, 2012	32.79	33.89	32.47	33.58	912,976	+0.46(+1.40%)
Apr 11, 2012	33.18	33.28	32.85	33.11	819,674	+0.39(+1.20%)
Apr 10, 2012	34.18	34.20	32.04	32.72	1,851,556	-1.52(-4.43%)
Apr 09, 2012	34.16	34.42	33.71	34.24	1,198,884	-0.82(-2.34%)
Apr 05, 2012	34.84	35.11	34.74	35.05	1,083,092	+0.02(+0.04%)
Apr 04, 2012	35.45	35.62	34.69	35.04	1,383,180	-0.91(-2.53%)
Apr 03, 2012	36.27	36.61	35.67	35.95	1,205,312	-0.37(-1.02%)

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.