Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	32.29	32.54	32.16	32.45	42,102	-0.95(-2.84%)
Jun 28, 2012	33.64	33.64	33.40	33.40	14,069	+0.25(+0.77%)
Jun 27, 2012	33.10	33.25	31.43	33.14	7,489	+0.17(+0.51%)
Jun 26, 2012	32.96	33.17	32.84	32.97	3,110	-0.31(-0.93%)
Jun 25, 2012	33.08	33.38	33.08	33.29	27,979	+0.93(+2.86%)
Jun 22, 2012	32.84	33.01	32.36	32.36	18,432	-0.94(-2.81%)
Jun 21, 2012	32.90	33.55	32.90	33.29	50,072	+0.41(+1.26%)
Jun 20, 2012	32.14	32.90	32.14	32.88	17,718	+0.27(+0.84%)
Jun 19, 2012	33.01	33.03	32.59	32.61	14,808	-0.88(-2.62%)
Jun 18, 2012	33.46	33.59	33.12	33.49	13,954	+0.33(+1.01%)
Jun 15, 2012	33.25	33.25	33.11	33.15	5,971	+0.44(+1.35%)
Jun 14, 2012	32.86	32.91	32.60	32.71	7,011	-0.04(-0.12%)
Jun 13, 2012	32.32	33.01	32.15	32.75	28,612	+0.62(+1.93%)
Jun 12, 2012	32.37	32.73	32.13	32.13	28,360	-0.62(-1.89%)
Jun 11, 2012	32.78	33.02	32.75	32.75	13,249	+0.36(+1.11%)
Jun 08, 2012	33.34	33.43	32.07	32.39	331,608	-0.12(-0.38%)
Jun 07, 2012	32.21	32.68	32.10	32.52	36,000	+0.07(+0.22%)
Jun 06, 2012	33.81	33.87	32.44	32.44	57,743	-1.46(-4.30%)
Jun 05, 2012	34.20	34.23	33.82	33.90	72,625	-0.85(-2.45%)
Jun 04, 2012	34.74	35.11	34.55	34.75	280,600	-0.55(-1.55%)
Jun 01, 2012	34.47	35.31	34.35	35.30	183,960	+1.68(+5.01%)
May 31, 2012	33.41	34.34	33.30	33.62	79,300	+0.63(+1.90%)
May 30, 2012	32.46	33.03	32.46	32.99	46,560	+1.68(+5.38%)
May 29, 2012	31.57	31.66	31.30	31.30	37,101	-0.21(-0.66%)
May 25, 2012	31.60	31.72	31.49	31.51	20,691	+0.16(+0.50%)
May 24, 2012	31.44	31.45	31.22	31.36	28,621	-0.14(-0.44%)
May 23, 2012	31.61	32.01	31.50	31.50	75,212	+0.34(+1.10%)
May 22, 2012	31.21	31.21	30.90	31.15	30,431	-0.64(-2.02%)
May 21, 2012	31.84	32.03	31.62	31.79	186,527	-0.15(-0.47%)
May 18, 2012	31.47	32.04	31.40	31.95	196,685	-0.03(-0.09%)
May 17, 2012	30.86	32.03	30.85	31.98	90,735	+1.18(+3.83%)
May 16, 2012	30.33	30.81	30.24	30.80	35,369	+0.19(+0.61%)
May 15, 2012	30.34	30.63	30.24	30.61	31,028	+0.26(+0.85%)
May 14, 2012	30.22	30.50	30.22	30.35	25,441	+0.82(+2.79%)
May 11, 2012	29.57	29.68	29.39	29.53	12,874	+0.35(+1.19%)
May 10, 2012	28.81	29.18	28.73	29.18	34,134	-0.08(-0.27%)
May 09, 2012	29.61	29.61	29.10	29.26	3,143	+0.08(+0.27%)
May 08, 2012	29.22	29.49	29.18	29.18	55,567	+0.24(+0.82%)
May 07, 2012	29.02	29.08	28.90	28.94	19,726	-0.01(-0.03%)
May 04, 2012	28.60	28.95	28.60	28.95	7,779	+0.49(+1.73%)
May 03, 2012	28.17	28.48	28.17	28.46	20,885	+0.02(+0.07%)
May 02, 2012	28.47	28.51	28.32	28.44	13,981	+0.38(+1.36%)
May 01, 2012	28.60	28.64	27.95	28.06	68,960	-0.30(-1.08%)
Apr 30, 2012	28.53	28.60	28.35	28.36	82,259	-0.05(-0.17%)
Apr 27, 2012	28.27	28.44	28.16	28.41	29,899	+0.13(+0.47%)
Apr 26, 2012	28.43	28.45	28.13	28.28	37,673	+0.24(+0.86%)
Apr 25, 2012	27.93	28.34	27.66	28.04	112,415	-0.33(-1.15%)
Apr 24, 2012	28.47	28.54	28.31	28.36	10,779	-0.33(-1.15%)
Apr 23, 2012	28.81	28.94	28.63	28.69	211,028	+0.45(+1.60%)
Apr 20, 2012	28.04	28.34	27.98	28.24	29,665	-0.10(-0.34%)
Apr 19, 2012	28.39	28.47	28.23	28.34	75,608	+0.16(+0.58%)
Apr 18, 2012	28.22	28.29	28.14	28.17	28,385	+0.13(+0.47%)
Apr 17, 2012	27.96	28.10	27.94	28.04	68,439	-0.02(-0.06%)
Apr 16, 2012	28.10	28.49	28.06	28.06	87,685	-0.10(-0.36%)
Apr 13, 2012	27.87	28.20	27.86	28.16	330,742	+0.90(+3.32%)
Apr 12, 2012	27.64	27.64	27.23	27.26	18,953	-0.30(-1.09%)
Apr 11, 2012	27.62	27.75	27.56	27.56	8,991	-0.61(-2.16%)
Apr 10, 2012	27.68	28.37	27.68	28.16	61,392	+0.67(+2.43%)
Apr 09, 2012	27.55	27.65	27.43	27.50	62,722	+1.18(+4.48%)
Apr 05, 2012	26.27	26.33	26.09	26.32	22,187	+0.36(+1.40%)
Apr 04, 2012	25.81	25.96	25.68	25.96	12,575	+0.70(+2.77%)
Apr 03, 2012	26.39	26.46	25.26	25.26	36,380	-0.88(-3.36%)

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.