Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	34.46	35.75	34.46	35.75	1,488	+1.11(+3.20%)
Jun 27, 2012		34.64	34.64	34.64	0	+1.64(+4.97%)
Jun 25, 2012		33.00	33.00	33.00	0	-0.28(-0.84%)
Jun 22, 2012	33.28	33.28	33.28	33.28	205	-1.52(-4.37%)
Jun 21, 2012	35.00	35.00	34.80	34.80	685	-1.30(-3.60%)
Jun 20, 2012	36.20	36.20	35.17	36.10	1,100	+0.10(+0.28%)
Jun 19, 2012	35.53	36.00	35.53	36.00	252	+0.35(+0.98%)
Jun 18, 2012	35.65	35.65	35.65	35.65	100	+0.60(+1.71%)
Jun 14, 2012		35.05	35.05	35.05	0	+1.01(+2.97%)
Jun 13, 2012	35.14	35.14	34.04	34.04	2,393	+0.88(+2.65%)
Jun 12, 2012	34.30	34.30	33.00	33.16	4,215	+0.10(+0.30%)
Jun 11, 2012	33.06	34.09	32.98	33.06	972	-0.25(-0.75%)
Jun 08, 2012	32.19	33.31	32.19	33.31	586	+0.31(+0.94%)
Jun 07, 2012	32.84	33.00	31.85	33.00	42,236	-0.38(-1.14%)
Jun 06, 2012	33.20	33.39	32.20	33.38	1,042	-0.72(-2.11%)
Jun 05, 2012	34.10	34.10	32.95	34.10	735	-0.70(-2.01%)
Jun 04, 2012	33.61	34.80	33.61	34.80	557	+0.20(+0.58%)
Jun 01, 2012	35.95	35.95	34.60	34.60	505	-0.66(-1.87%)
May 31, 2012	34.80	35.95	34.80	35.26	1,436	+0.08(+0.23%)
May 30, 2012	36.45	36.45	35.18	35.18	3,201	-1.29(-3.54%)
May 29, 2012	35.60	37.20	35.45	36.47	2,010	+1.57(+4.50%)
May 25, 2012	36.15	36.15	34.90	34.90	1,578	-1.98(-5.37%)
May 24, 2012	36.88	36.88	35.26	36.88	5,185	+0.85(+2.36%)
May 23, 2012	35.55	36.03	35.55	36.03	222	-0.32(-0.88%)
May 22, 2012	36.40	36.75	36.35	36.35	61,046	-0.75(-2.02%)
May 21, 2012	37.65	37.65	37.10	37.10	445	+1.05(+2.91%)
May 18, 2012	37.30	37.30	36.05	36.05	2,084	-1.20(-3.22%)
May 17, 2012	37.28	38.55	37.25	37.25	4,382	-0.25(-0.67%)
May 16, 2012	37.41	37.84	37.41	37.50	64,846	-1.15(-2.98%)
May 15, 2012	39.85	39.85	38.65	38.65	2,539	-0.06(-0.15%)
May 14, 2012	38.76	38.97	38.71	38.71	4,624	-0.38(-0.97%)
May 11, 2012	39.53	39.83	39.09	39.09	40,925	-1.06(-2.64%)
May 10, 2012	40.44	40.52	40.15	40.15	4,905	-0.60(-1.47%)
May 09, 2012	40.94	40.94	40.75	40.75	427	-0.70(-1.69%)
May 08, 2012	42.55	42.55	41.25	41.45	1,147	-0.99(-2.33%)
May 07, 2012	41.81	42.45	41.81	42.44	2,606	-0.51(-1.19%)
May 04, 2012	43.50	43.55	42.95	42.95	790	-0.75(-1.72%)
May 03, 2012	44.05	44.05	43.70	43.70	5,382	-0.33(-0.75%)
May 02, 2012	45.15	45.15	44.03	44.03	856	-0.12(-0.27%)
May 01, 2012	43.95	45.20	43.95	44.15	752	+0.41(+0.94%)
Apr 30, 2012	45.10	45.10	43.45	43.74	573	+0.64(+1.48%)
Apr 27, 2012	43.10	43.10	43.10	43.10	309	-1.02(-2.31%)
Apr 26, 2012	44.00	44.18	43.99	44.12	1,388	+1.12(+2.60%)
Apr 25, 2012	44.15	44.15	42.90	43.00	2,325	-0.83(-1.89%)
Apr 24, 2012	43.83	43.83	43.83	43.83	118	-0.07(-0.16%)
Apr 23, 2012	43.90	43.90	43.90	43.90	796	-0.10(-0.23%)
Apr 20, 2012	43.80	45.02	43.80	44.00	877	-0.42(-0.95%)
Apr 19, 2012	44.42	44.42	44.42	44.42	103	+1.02(+2.35%)
Apr 18, 2012	43.15	44.25	43.10	43.40	1,605	-0.60(-1.36%)
Apr 17, 2012	44.00	44.00	42.85	44.00	1,290	+1.70(+4.02%)
Apr 16, 2012	42.40	43.50	42.30	42.30	1,518	+0.19(+0.45%)
Apr 13, 2012	43.30	43.30	42.06	42.11	1,271	+0.35(+0.84%)
Apr 12, 2012	41.55	43.00	41.55	41.76	1,602	+0.46(+1.11%)
Apr 11, 2012	42.55	42.55	41.30	41.30	1,419	+0.10(+0.24%)
Apr 10, 2012	42.06	42.06	41.20	41.20	3,943	-1.46(-3.42%)
Apr 09, 2012	43.15	43.15	42.66	42.66	369	+0.20(+0.47%)
Apr 05, 2012	42.46	42.46	42.46	42.46	111	-0.29(-0.68%)
Apr 04, 2012	42.20	43.55	42.20	42.75	417	+0.06(+0.14%)
Apr 03, 2012	42.75	44.00	42.69	42.69	1,280	+0.93(+2.23%)

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.