Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2012	33.04	34.06	32.99	33.84	4,500,438	+0.00(+0.00%)
Jun 29, 2012	33.04	34.06	32.99	33.84	4,572,771	+1.39(+4.28%)
Jun 28, 2012	32.27	32.58	31.97	32.45	2,638,017	-0.03(-0.09%)
Jun 27, 2012	32.32	32.74	32.20	32.48	2,841,495	+0.10(+0.31%)
Jun 26, 2012	32.25	32.70	31.82	32.38	3,099,557	+0.23(+0.73%)
Jun 25, 2012	33.05	33.19	32.10	32.15	3,451,031	-1.29(-3.87%)
Jun 22, 2012	32.81	33.49	32.81	33.44	2,594,518	+0.59(+1.80%)
Jun 21, 2012	34.39	34.46	32.79	32.85	2,576,996	-1.46(-4.26%)
Jun 20, 2012	34.21	34.53	34.03	34.31	1,840,889	+0.24(+0.70%)
Jun 19, 2012	34.00	34.23	33.55	34.07	2,709,115	+0.33(+0.98%)
Jun 18, 2012	32.90	33.84	32.79	33.74	3,365,649	+0.68(+2.06%)
Jun 15, 2012	32.67	33.20	32.59	33.06	4,123,045	+0.46(+1.41%)
Jun 14, 2012	32.98	33.15	32.28	32.60	4,907,080	-0.42(-1.27%)
Jun 13, 2012	33.35	33.50	32.90	33.02	3,418,102	-0.60(-1.78%)
Jun 12, 2012	32.94	33.64	32.87	33.62	4,712,034	+0.88(+2.69%)
Jun 11, 2012	33.70	33.95	32.68	32.74	3,423,095	-0.75(-2.24%)
Jun 08, 2012	33.15	33.55	32.97	33.49	4,613,458	+0.48(+1.45%)
Jun 07, 2012	34.04	34.55	32.91	33.01	6,265,284	-0.76(-2.24%)
Jun 06, 2012	33.27	33.80	33.18	33.77	2,871,117	+0.79(+2.38%)
Jun 05, 2012	32.19	33.09	32.17	32.98	3,017,183	+0.59(+1.82%)
Jun 04, 2012	32.37	32.79	31.97	32.39	5,629,679	+0.11(+0.34%)
Jun 02, 2012	32.60	33.08	32.27	32.28	5,640,572	+0.00(+0.00%)
Jun 01, 2012	32.60	33.08	32.27	32.28	5,680,530	-1.13(-3.38%)
May 31, 2012	34.44	34.46	32.99	33.41	7,918,845	-0.43(-1.27%)
May 30, 2012	34.72	34.72	33.72	33.84	4,815,512	-1.31(-3.73%)
May 29, 2012	34.75	35.18	34.41	35.15	4,377,025	+0.73(+2.12%)
May 25, 2012	33.84	34.60	33.73	34.42	2,543,359	+0.66(+1.95%)
May 24, 2012	34.15	34.25	33.48	33.76	4,379,897	-0.31(-0.91%)
May 23, 2012	33.45	34.15	33.20	34.07	2,973,668	+0.39(+1.16%)
May 22, 2012	34.26	34.26	33.45	33.68	3,436,858	-0.67(-1.95%)
May 21, 2012	33.28	34.40	33.11	34.35	3,839,481	+1.12(+3.37%)
May 18, 2012	33.49	33.84	33.14	33.23	4,740,971	-0.16(-0.48%)
May 17, 2012	33.98	34.18	33.39	33.39	3,310,838	-0.53(-1.56%)
May 16, 2012	33.71	34.10	33.47	33.92	6,024,795	+0.37(+1.10%)
May 15, 2012	33.52	33.85	33.43	33.55	4,503,046	-0.22(-0.65%)
May 14, 2012	33.38	33.80	33.27	33.77	3,564,112	+0.04(+0.12%)
May 11, 2012	33.42	34.10	33.39	33.73	3,581,575	+0.25(+0.75%)
May 10, 2012	33.75	33.80	33.00	33.48	5,343,869	-0.15(-0.45%)
May 09, 2012	33.03	33.84	32.67	33.63	5,540,501	+0.09(+0.27%)
May 08, 2012	33.14	33.70	32.77	33.54	4,915,113	+0.23(+0.69%)
May 07, 2012	33.58	33.86	33.28	33.31	3,401,643	-0.37(-1.10%)
May 04, 2012	34.31	34.57	33.61	33.68	3,549,965	-0.84(-2.43%)
May 03, 2012	35.53	35.53	34.41	34.52	4,640,215	-0.95(-2.68%)
May 02, 2012	34.90	35.58	34.84	35.47	4,056,817	+0.24(+0.68%)
May 01, 2012	35.18	35.85	35.17	35.23	3,943,231	-0.34(-0.96%)
Apr 30, 2012	35.33	35.74	35.29	35.57	4,217,839	+0.01(+0.03%)
Apr 27, 2012	36.19	36.19	35.47	35.56	5,249,949	-0.45(-1.25%)
Apr 26, 2012	34.90	36.08	34.83	36.01	7,137,515	+1.17(+3.36%)
Apr 25, 2012	34.39	34.88	34.15	34.84	4,665,557	+0.83(+2.44%)
Apr 24, 2012	34.53	34.65	33.96	34.01	5,381,797	-0.54(-1.56%)
Apr 23, 2012	34.45	34.77	34.10	34.55	8,632,589	-0.70(-1.99%)
Apr 20, 2012	37.71	38.00	35.13	35.25	16,957,932	-3.25(-8.44%)
Apr 19, 2012	38.16	39.26	38.04	38.50	5,030,126	+0.01(+0.03%)
Apr 18, 2012	38.37	38.73	38.12	38.49	3,332,387	-0.16(-0.41%)
Apr 17, 2012	37.94	38.92	37.92	38.65	4,566,849	+1.08(+2.87%)
Apr 16, 2012	37.84	38.07	37.28	37.57	3,580,500	+0.09(+0.24%)
Apr 13, 2012	38.17	38.22	37.47	37.48	4,153,525	-0.94(-2.43%)
Apr 12, 2012	37.71	38.69	37.52	38.41	3,542,023	+0.86(+2.29%)
Apr 11, 2012	37.15	37.73	37.01	37.55	4,222,846	+0.70(+1.89%)
Apr 10, 2012	37.36	37.62	36.74	36.86	3,608,602	-0.67(-1.79%)
Apr 09, 2012	37.72	37.72	37.31	37.53	2,247,730	-0.64(-1.68%)
Apr 05, 2012	37.49	38.34	37.46	38.17	3,487,776	+0.38(+1.01%)
Apr 04, 2012	38.23	38.40	37.52	37.79	3,778,614	-0.77(-2.00%)
Apr 03, 2012	39.20	39.32	38.40	38.56	4,271,386	-0.84(-2.13%)

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.