Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	35.47	35.99	35.16	35.92	132,661	+1.22(+3.52%)
Jun 28, 2012	34.26	34.77	33.90	34.70	122,977	+0.17(+0.49%)
Jun 27, 2012	34.25	34.61	34.05	34.53	147,877	+0.28(+0.81%)
Jun 26, 2012	34.28	34.52	33.89	34.25	220,389	-0.05(-0.14%)
Jun 25, 2012	34.39	34.54	34.08	34.30	286,255	-0.62(-1.77%)
Jun 22, 2012	35.03	35.09	34.67	34.92	191,765	-0.01(-0.03%)
Jun 21, 2012	35.90	36.09	34.79	34.93	143,954	-1.01(-2.82%)
Jun 20, 2012	36.24	36.30	35.60	35.94	184,767	-0.25(-0.69%)
Jun 19, 2012	35.22	36.47	35.17	36.19	222,398	+1.10(+3.15%)
Jun 18, 2012	34.22	35.24	34.22	35.09	191,293	+0.51(+1.47%)
Jun 15, 2012	33.98	34.72	33.98	34.58	209,782	+0.51(+1.49%)
Jun 14, 2012	33.64	34.29	33.51	34.07	214,390	+0.40(+1.18%)
Jun 13, 2012	33.87	34.28	33.44	33.67	121,583	-0.27(-0.79%)
Jun 12, 2012	33.86	34.35	33.50	33.94	137,921	+0.26(+0.77%)
Jun 11, 2012	34.94	34.97	33.63	33.68	187,688	-1.00(-2.89%)
Jun 08, 2012	33.84	34.81	33.77	34.69	108,019	+0.79(+2.32%)
Jun 07, 2012	34.59	34.90	33.89	33.90	182,921	-0.35(-1.02%)
Jun 06, 2012	33.54	34.26	33.54	34.25	200,008	+0.91(+2.74%)
Jun 05, 2012	33.49	33.70	33.27	33.34	166,913	-0.24(-0.71%)
Jun 04, 2012	33.65	33.86	33.18	33.57	137,110	+0.14(+0.42%)
Jun 01, 2012	33.80	34.07	33.41	33.43	203,594	-1.32(-3.80%)
May 31, 2012	34.65	34.95	34.02	34.76	239,554	+0.28(+0.81%)
May 30, 2012	35.03	35.10	34.44	34.48	145,509	-0.97(-2.75%)
May 29, 2012	35.16	35.93	35.16	35.45	131,717	+0.41(+1.16%)
May 25, 2012	35.29	35.44	35.00	35.05	128,304	-0.34(-0.96%)
May 24, 2012	35.31	36.02	35.01	35.38	177,140	-0.04(-0.11%)
May 23, 2012	34.30	35.56	34.08	35.42	263,121	+0.79(+2.27%)
May 22, 2012	35.23	35.31	34.49	34.64	295,504	-0.54(-1.53%)
May 21, 2012	34.25	35.29	34.01	35.17	363,288	+1.17(+3.45%)
May 18, 2012	33.55	34.54	33.55	34.00	367,260	+1.04(+3.17%)
May 17, 2012	33.68	33.78	32.90	32.96	152,445	-0.73(-2.15%)
May 16, 2012	33.81	34.17	33.58	33.68	78,594	-0.08(-0.24%)
May 15, 2012	33.46	34.72	33.46	33.76	114,001	+0.16(+0.47%)
May 14, 2012	33.52	33.90	33.32	33.60	171,123	-0.48(-1.40%)
May 11, 2012	33.57	34.33	33.46	34.08	104,915	+0.22(+0.65%)
May 10, 2012	34.08	34.17	33.61	33.86	116,958	-0.01(-0.03%)
May 09, 2012	33.99	34.24	33.72	33.87	129,610	-0.61(-1.76%)
May 08, 2012	34.50	34.62	34.10	34.48	144,967	-0.32(-0.91%)
May 07, 2012	34.46	34.98	34.31	34.80	150,985	+0.14(+0.40%)
May 04, 2012	35.17	35.41	34.62	34.66	146,875	-0.67(-1.89%)
May 03, 2012	35.91	36.26	35.24	35.32	202,295	-0.48(-1.33%)
May 02, 2012	34.55	35.84	34.55	35.80	195,016	+0.58(+1.64%)
May 01, 2012	34.70	35.66	34.43	35.22	225,574	+0.43(+1.23%)
Apr 30, 2012	34.86	34.97	34.56	34.80	169,232	-0.18(-0.51%)
Apr 27, 2012	35.01	35.37	34.69	34.98	230,373	+0.08(+0.23%)
Apr 26, 2012	34.71	35.01	34.34	34.90	171,275	+0.03(+0.09%)
Apr 25, 2012	35.40	35.62	34.80	34.87	230,789	+0.00(+0.00%)
Apr 24, 2012	34.80	34.95	34.42	34.87	239,196	+0.06(+0.17%)
Apr 23, 2012	35.02	35.04	34.42	34.81	297,780	-0.61(-1.73%)
Apr 20, 2012	37.25	37.25	34.52	35.42	425,673	+0.19(+0.55%)
Apr 19, 2012	35.32	35.84	35.13	35.22	207,398	-0.17(-0.48%)
Apr 18, 2012	35.48	35.65	35.17	35.39	174,989	-0.18(-0.50%)
Apr 17, 2012	35.31	35.86	35.11	35.57	141,926	+0.41(+1.16%)
Apr 16, 2012	35.27	35.44	34.99	35.16	216,839	+0.16(+0.45%)
Apr 13, 2012	35.02	35.07	34.70	35.01	171,568	-0.21(-0.59%)
Apr 12, 2012	35.03	35.43	34.95	35.21	190,628	+0.35(+1.00%)
Apr 11, 2012	34.06	34.87	33.99	34.87	363,034	+1.20(+3.57%)
Apr 10, 2012	34.52	34.56	33.47	33.66	189,651	-1.01(-2.92%)
Apr 09, 2012	34.81	34.86	34.62	34.68	115,866	-0.62(-1.75%)
Apr 05, 2012	34.96	35.36	34.96	35.29	66,963	+0.15(+0.42%)
Apr 04, 2012	35.19	35.39	34.94	35.14	105,173	-0.49(-1.37%)
Apr 03, 2012	35.81	35.88	35.38	35.63	154,121	-0.24(-0.67%)

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.