Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	32.24	32.99	32.06	32.28	3,131,091	+0.43(+1.35%)
Jun 28, 2012	31.59	32.08	31.28	31.85	3,965,491	-0.04(-0.13%)
Jun 27, 2012	32.37	32.47	31.61	31.89	3,835,179	-0.52(-1.61%)
Jun 26, 2012	32.15	32.66	32.15	32.41	2,067,647	+0.25(+0.76%)
Jun 25, 2012	32.72	32.78	31.95	32.17	2,559,391	-0.62(-1.88%)
Jun 22, 2012	32.89	33.18	32.69	32.78	4,004,177	+0.09(+0.26%)
Jun 21, 2012	33.42	33.71	32.70	32.70	2,893,101	-0.68(-2.03%)
Jun 20, 2012	33.78	33.79	33.19	33.38	2,698,863	-0.32(-0.96%)
Jun 19, 2012	34.12	34.25	33.57	33.70	3,431,032	-0.28(-0.82%)
Jun 18, 2012	33.27	34.24	33.05	33.98	4,120,203	+0.52(+1.55%)
Jun 15, 2012	33.05	33.53	32.72	33.46	3,660,459	+0.60(+1.84%)
Jun 14, 2012	32.83	33.01	32.60	32.86	2,941,098	+0.15(+0.45%)
Jun 13, 2012	33.04	33.29	32.68	32.71	2,645,601	-0.43(-1.30%)
Jun 12, 2012	33.05	33.23	32.69	33.14	2,680,035	+0.24(+0.74%)
Jun 11, 2012	33.07	33.43	32.85	32.90	4,770,123	+0.20(+0.63%)
Jun 08, 2012	32.00	32.72	31.78	32.70	2,690,566	+0.58(+1.81%)
Jun 07, 2012	32.84	32.91	32.02	32.11	4,528,495	-0.34(-1.04%)
Jun 06, 2012	32.33	32.98	32.25	32.45	4,983,189	+0.43(+1.33%)
Jun 05, 2012	31.14	32.30	31.05	32.02	7,659,468	+0.88(+2.83%)
Jun 04, 2012	30.74	31.20	30.74	31.14	5,096,111	+0.45(+1.47%)
Jun 01, 2012	30.21	30.69	30.15	30.69	5,067,820	-0.07(-0.22%)
May 31, 2012	31.13	31.37	30.57	30.75	5,281,593	-0.38(-1.23%)
May 30, 2012	31.28	31.34	30.91	31.14	3,321,061	-0.36(-1.15%)
May 29, 2012	31.58	31.64	31.10	31.50	2,790,277	+0.15(+0.49%)
May 25, 2012	31.15	31.54	30.91	31.35	4,422,718	+0.76(+2.48%)
May 24, 2012	30.34	30.63	30.27	30.59	4,145,907	+0.32(+1.05%)
May 23, 2012	30.41	30.67	29.73	30.27	5,834,084	-0.45(-1.45%)
May 22, 2012	31.53	31.87	30.51	30.72	5,015,259	-0.80(-2.53%)
May 21, 2012	30.97	31.66	30.87	31.51	5,651,065	+0.71(+2.30%)
May 18, 2012	30.60	31.38	30.60	30.81	6,320,538	+0.53(+1.74%)
May 17, 2012	30.47	31.00	30.23	30.28	4,746,597	-0.38(-1.23%)
May 16, 2012	30.98	31.39	30.64	30.66	3,416,142	-0.21(-0.70%)
May 15, 2012	31.10	31.18	30.72	30.87	4,075,616	-0.19(-0.60%)
May 14, 2012	31.09	31.33	30.83	31.06	2,331,628	-0.34(-1.08%)
May 11, 2012	31.23	31.80	30.83	31.40	4,460,632	+0.15(+0.47%)
May 10, 2012	31.36	31.54	31.12	31.25	3,909,079	+0.20(+0.66%)
May 09, 2012	30.41	31.22	30.25	31.04	5,159,594	+0.37(+1.20%)
May 08, 2012	30.48	30.73	30.27	30.68	5,253,360	+0.19(+0.61%)
May 07, 2012	30.81	31.04	30.37	30.49	5,218,721	-0.34(-1.10%)
May 04, 2012	31.45	31.49	30.81	30.83	4,020,282	-0.71(-2.26%)
May 03, 2012	31.49	31.91	31.09	31.54	5,344,941	+0.12(+0.38%)
May 02, 2012	31.96	31.96	31.34	31.42	3,944,120	-0.63(-1.96%)
May 01, 2012	31.74	32.31	31.57	32.05	4,075,984	+0.31(+0.96%)
Apr 30, 2012	31.98	32.01	31.63	31.74	3,396,880	-0.31(-0.95%)
Apr 27, 2012	32.75	32.95	31.91	32.05	4,203,695	-0.67(-2.05%)
Apr 26, 2012	31.95	32.83	31.88	32.72	7,404,064	+0.10(+0.31%)
Apr 25, 2012	32.73	32.86	32.42	32.61	3,564,162	+0.07(+0.21%)
Apr 24, 2012	32.56	32.83	32.41	32.55	2,428,862	+0.08(+0.25%)
Apr 23, 2012	32.36	32.56	32.07	32.47	2,980,524	-0.14(-0.42%)
Apr 20, 2012	33.26	33.26	32.46	32.60	4,630,402	-0.53(-1.59%)
Apr 19, 2012	33.30	33.42	32.91	33.13	3,063,563	-0.11(-0.32%)
Apr 18, 2012	33.28	33.45	33.01	33.24	3,462,841	-0.22(-0.65%)
Apr 17, 2012	33.79	33.79	33.11	33.46	5,142,308	-0.06(-0.18%)
Apr 16, 2012	34.05	34.10	33.38	33.52	3,342,400	-0.18(-0.52%)
Apr 13, 2012	34.30	34.30	33.66	33.69	6,343,502	-0.64(-1.85%)
Apr 12, 2012	33.90	34.33	33.58	34.33	3,073,102	+0.40(+1.18%)
Apr 11, 2012	34.12	34.22	33.79	33.93	3,332,216	+0.24(+0.72%)
Apr 10, 2012	33.84	34.12	33.56	33.68	3,558,693	-0.31(-0.90%)
Apr 09, 2012	33.83	34.12	33.49	33.99	3,303,147	-0.39(-1.14%)
Apr 05, 2012	34.03	34.54	34.03	34.38	3,136,618	+0.20(+0.60%)
Apr 04, 2012	34.33	34.59	34.03	34.18	3,753,069	-0.26(-0.76%)
Apr 03, 2012	34.73	34.84	33.93	34.44	5,226,234	-0.34(-0.97%)

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.