Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	30.49	30.62	30.36	30.61	29,101	+0.97(+3.26%)
Jun 28, 2012	29.62	29.71	29.44	29.65	83,508	-0.22(-0.74%)
Jun 27, 2012	29.88	29.98	29.78	29.87	18,165	+0.13(+0.44%)
Jun 26, 2012	29.64	29.79	29.45	29.74	101,450	+0.18(+0.62%)
Jun 25, 2012	29.79	29.79	29.39	29.55	49,571	-0.39(-1.30%)
Jun 22, 2012	29.88	29.98	29.73	29.94	93,884	+0.35(+1.17%)
Jun 21, 2012	30.35	30.36	29.56	29.60	151,499	-0.76(-2.52%)
Jun 20, 2012	30.40	30.53	30.28	30.36	93,138	-0.09(-0.29%)
Jun 19, 2012	30.00	30.58	30.00	30.45	532,357	+0.56(+1.87%)
Jun 18, 2012	29.65	29.92	29.65	29.89	125,672	+0.12(+0.42%)
Jun 15, 2012	29.49	29.82	29.49	29.77	47,695	+0.33(+1.11%)
Jun 14, 2012	29.26	29.45	29.26	29.44	12,436	+0.11(+0.37%)
Jun 13, 2012	29.43	29.56	29.28	29.33	47,401	-0.17(-0.57%)
Jun 12, 2012	29.30	29.50	29.18	29.50	119,251	+0.57(+1.96%)
Jun 11, 2012	29.42	29.54	28.93	28.93	50,408	-0.41(-1.41%)
Jun 08, 2012	29.11	29.35	28.98	29.34	44,303	-0.11(-0.37%)
Jun 07, 2012	29.74	29.96	29.34	29.45	90,401	+0.10(+0.35%)
Jun 06, 2012	28.80	29.35	28.80	29.35	310,899	+0.94(+3.30%)
Jun 05, 2012	28.24	28.46	28.21	28.41	51,569	+0.23(+0.83%)
Jun 04, 2012	28.35	28.51	28.08	28.18	101,480	-0.24(-0.85%)
Jun 01, 2012	28.77	28.82	28.37	28.42	112,345	-0.80(-2.74%)
May 31, 2012	29.13	29.35	28.94	29.22	115,788	+0.20(+0.68%)
May 30, 2012	29.18	29.18	28.94	29.02	206,596	-0.60(-2.04%)
May 29, 2012	29.61	29.71	29.39	29.63	75,946	+0.79(+2.75%)
May 25, 2012	28.94	29.02	28.76	28.83	69,521	-0.12(-0.40%)
May 24, 2012	29.12	29.15	28.76	28.95	428,322	-0.32(-1.09%)
May 23, 2012	29.31	29.47	28.86	29.27	73,215	-0.31(-1.03%)
May 22, 2012	29.90	30.00	29.42	29.58	41,704	-0.24(-0.81%)
May 21, 2012	29.53	29.91	29.47	29.82	209,388	+0.64(+2.20%)
May 18, 2012	29.68	29.76	29.12	29.18	139,718	-0.41(-1.38%)
May 17, 2012	30.02	30.02	29.55	29.58	348,998	-0.33(-1.09%)
May 16, 2012	30.23	30.28	29.90	29.91	134,249	-0.45(-1.49%)
May 15, 2012	30.70	30.71	30.31	30.36	48,859	-0.28(-0.90%)
May 14, 2012	30.99	30.99	30.63	30.64	81,328	-0.82(-2.61%)
May 11, 2012	31.47	31.66	31.45	31.46	33,411	-0.37(-1.17%)
May 10, 2012	31.91	31.94	31.75	31.83	32,623	+0.05(+0.16%)
May 09, 2012	31.75	31.91	31.45	31.78	36,060	-0.43(-1.33%)
May 08, 2012	32.17	32.26	31.82	32.21	48,140	-0.26(-0.81%)
May 07, 2012	32.40	32.56	32.33	32.47	66,817	+0.15(+0.47%)
May 04, 2012	32.52	32.69	32.26	32.32	94,704	-0.28(-0.85%)
May 03, 2012	32.76	32.87	32.52	32.60	79,728	-0.17(-0.51%)
May 02, 2012	32.60	32.84	32.43	32.77	177,254	+0.33(+1.01%)
May 01, 2012	32.39	32.65	32.25	32.44	309,131	+0.00(+0.00%)
Apr 30, 2012	32.45	32.47	32.31	32.44	87,356	-0.09(-0.29%)
Apr 27, 2012	32.53	32.60	32.47	32.53	26,908	-0.14(-0.42%)
Apr 26, 2012	32.45	32.69	32.40	32.67	114,132	+0.20(+0.61%)
Apr 25, 2012	32.42	32.65	32.42	32.47	80,649	+0.47(+1.48%)
Apr 24, 2012	32.12	32.34	32.00	32.00	154,551	-0.07(-0.23%)
Apr 23, 2012	32.11	32.11	31.74	32.07	46,934	-0.55(-1.67%)
Apr 20, 2012	32.53	32.79	32.52	32.62	180,115	+0.22(+0.67%)
Apr 19, 2012	32.50	32.63	32.21	32.40	211,186	-0.09(-0.29%)
Apr 18, 2012	32.54	32.58	32.41	32.50	32,366	-0.28(-0.87%)
Apr 17, 2012	32.71	32.90	32.58	32.78	35,613	+0.28(+0.87%)
Apr 16, 2012	32.82	32.90	32.49	32.50	311,246	-0.20(-0.60%)
Apr 13, 2012	32.91	32.91	32.66	32.69	39,782	-0.38(-1.14%)
Apr 12, 2012	32.46	33.09	32.45	33.07	49,411	+0.77(+2.39%)
Apr 11, 2012	32.52	32.53	32.21	32.30	152,617	+0.44(+1.39%)
Apr 10, 2012	32.60	32.60	31.85	31.86	338,126	-0.82(-2.50%)
Apr 09, 2012	32.64	32.78	32.47	32.67	43,434	-0.15(-0.47%)
Apr 05, 2012	32.66	32.91	32.64	32.82	38,293	+0.16(+0.49%)
Apr 04, 2012	32.78	32.78	32.49	32.66	101,148	-0.43(-1.30%)
Apr 03, 2012	33.43	33.43	33.00	33.09	269,967	-0.48(-1.43%)

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.