Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	32.35	32.49	31.95	32.40	106,320	+0.70(+2.20%)
Jun 28, 2012	31.77	31.94	31.33	31.70	58,901	-0.18(-0.58%)
Jun 27, 2012	31.86	32.17	31.65	31.89	71,603	+0.13(+0.42%)
Jun 26, 2012	31.70	31.99	31.65	31.75	101,668	+0.03(+0.08%)
Jun 25, 2012	31.38	31.87	31.16	31.73	79,340	-0.16(-0.50%)
Jun 22, 2012	31.59	31.94	31.20	31.89	197,950	+0.38(+1.20%)
Jun 21, 2012	31.98	32.11	31.43	31.51	125,325	-0.52(-1.63%)
Jun 20, 2012	32.32	32.44	31.98	32.03	116,553	-0.22(-0.68%)
Jun 19, 2012	32.07	32.35	31.90	32.25	72,755	+0.42(+1.32%)
Jun 18, 2012	31.56	32.07	31.51	31.83	74,673	-0.05(-0.16%)
Jun 15, 2012	31.63	32.19	31.63	31.88	158,607	+0.10(+0.32%)
Jun 14, 2012	31.23	31.81	31.16	31.78	65,074	+0.47(+1.50%)
Jun 13, 2012	31.49	31.70	30.97	31.31	109,505	-0.33(-1.04%)
Jun 12, 2012	31.33	31.93	31.07	31.64	135,500	+0.39(+1.24%)
Jun 11, 2012	31.96	31.96	31.23	31.25	70,902	-0.40(-1.27%)
Jun 08, 2012	31.67	31.95	31.20	31.65	77,586	-0.03(-0.08%)
Jun 07, 2012	31.99	32.13	31.57	31.68	77,958	+0.18(+0.59%)
Jun 06, 2012	31.68	31.92	31.40	31.49	172,173	+0.02(+0.05%)
Jun 05, 2012	31.45	31.73	31.15	31.48	94,506	-0.07(-0.21%)
Jun 04, 2012	31.75	31.97	31.34	31.54	56,535	-0.13(-0.42%)
Jun 01, 2012	31.66	32.15	31.39	31.68	105,824	-0.60(-1.86%)
May 31, 2012	32.41	32.45	31.83	32.28	109,260	-0.02(-0.05%)
May 30, 2012	33.01	33.01	32.22	32.30	72,196	-1.12(-3.35%)
May 29, 2012	32.90	33.73	32.86	33.41	52,223	+0.61(+1.86%)
May 25, 2012	33.26	33.26	32.63	32.80	57,437	-0.32(-0.96%)
May 24, 2012	33.69	33.69	32.74	33.12	59,999	-0.47(-1.39%)
May 23, 2012	32.90	33.63	32.75	33.59	40,885	+0.32(+0.95%)
May 22, 2012	33.94	34.07	33.11	33.27	73,764	-0.73(-2.16%)
May 21, 2012	33.40	34.17	33.13	34.01	83,119	+0.63(+1.88%)
May 18, 2012	33.20	33.71	33.07	33.38	105,044	+0.16(+0.48%)
May 17, 2012	33.71	33.91	33.17	33.22	67,753	-0.58(-1.73%)
May 16, 2012	34.35	34.51	33.45	33.81	61,530	-0.53(-1.53%)
May 15, 2012	34.42	34.77	34.24	34.33	43,066	+0.02(+0.05%)
May 14, 2012	34.52	34.73	34.27	34.32	115,493	-0.41(-1.18%)
May 11, 2012	34.74	34.90	34.52	34.73	108,512	-0.18(-0.50%)
May 10, 2012	34.93	35.18	34.65	34.90	96,504	+0.25(+0.72%)
May 09, 2012	34.67	35.25	34.32	34.65	86,587	-0.45(-1.28%)
May 08, 2012	34.65	35.20	34.62	35.10	86,523	+0.45(+1.30%)
May 07, 2012	34.66	35.11	34.11	34.65	140,053	-0.08(-0.24%)
May 04, 2012	37.62	37.91	33.91	34.73	343,087	-4.38(-11.21%)
May 03, 2012	40.48	40.48	38.89	39.12	117,817	-1.47(-3.62%)
May 02, 2012	39.63	40.95	39.11	40.59	100,491	+0.83(+2.08%)
May 01, 2012	40.08	40.57	39.75	39.76	106,916	-0.29(-0.73%)
Apr 30, 2012	40.54	40.54	39.94	40.05	65,327	-0.41(-1.01%)
Apr 27, 2012	40.14	41.10	39.87	40.46	168,626	+0.31(+0.77%)
Apr 26, 2012	39.83	40.53	39.83	40.15	49,069	+0.13(+0.31%)
Apr 25, 2012	39.94	40.53	39.72	40.03	71,068	+0.71(+1.81%)
Apr 24, 2012	39.16	39.68	38.87	39.32	46,318	+0.09(+0.23%)
Apr 23, 2012	39.28	39.35	38.56	39.23	50,033	-0.73(-1.82%)
Apr 20, 2012	40.48	40.48	39.83	39.95	75,659	+0.08(+0.21%)
Apr 19, 2012	40.24	40.57	39.78	39.87	81,762	-0.51(-1.26%)
Apr 18, 2012	40.70	41.00	40.04	40.38	38,279	-0.41(-1.00%)
Apr 17, 2012	40.49	41.26	40.49	40.79	89,182	+0.68(+1.69%)
Apr 16, 2012	40.13	40.39	39.87	40.11	104,580	-0.08(-0.21%)
Apr 13, 2012	40.85	40.95	40.05	40.19	59,882	-0.94(-2.29%)
Apr 12, 2012	40.61	41.49	40.61	41.14	67,177	+0.71(+1.76%)
Apr 11, 2012	40.55	41.30	40.19	40.43	103,640	+0.32(+0.79%)
Apr 10, 2012	41.18	41.76	39.88	40.11	78,301	-0.98(-2.38%)
Apr 09, 2012	41.29	41.29	40.59	41.09	81,485	-0.95(-2.26%)
Apr 05, 2012	42.20	42.35	41.78	42.04	135,348	-0.09(-0.22%)
Apr 04, 2012	44.22	44.22	41.90	42.13	191,241	-2.33(-5.24%)
Apr 03, 2012	44.29	44.85	44.16	44.46	118,187	+0.15(+0.34%)

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.