Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	35.17	35.34	35.06	35.33	677,424	+1.03(+3.01%)
Jun 28, 2012	34.09	34.32	33.92	34.30	1,878,661	-0.06(-0.16%)
Jun 27, 2012	34.22	34.39	34.13	34.35	906,750	+0.31(+0.90%)
Jun 26, 2012	33.98	34.16	33.76	34.05	843,414	+0.19(+0.57%)
Jun 25, 2012	34.13	34.13	33.76	33.85	1,559,745	-0.63(-1.82%)
Jun 22, 2012	34.56	34.56	34.30	34.48	590,324	+0.23(+0.68%)
Jun 21, 2012	35.26	35.26	34.22	34.25	895,127	-0.90(-2.56%)
Jun 20, 2012	35.12	35.38	34.92	35.15	1,733,066	+0.04(+0.11%)
Jun 19, 2012	34.87	35.27	34.85	35.11	1,182,558	+0.48(+1.38%)
Jun 18, 2012	34.54	34.71	34.42	34.63	748,964	+0.03(+0.09%)
Jun 15, 2012	34.35	34.64	34.32	34.60	800,823	+0.40(+1.16%)
Jun 14, 2012	33.91	34.30	33.84	34.20	295,292	+0.32(+0.94%)
Jun 13, 2012	33.96	34.23	33.81	33.88	245,093	-0.25(-0.74%)
Jun 12, 2012	33.87	34.15	33.65	34.14	535,310	+0.48(+1.44%)
Jun 11, 2012	34.34	34.42	33.63	33.65	661,806	-0.43(-1.26%)
Jun 08, 2012	33.77	34.11	33.65	34.08	438,063	+0.03(+0.09%)
Jun 07, 2012	34.40	34.45	33.99	34.05	2,270,276	+0.06(+0.19%)
Jun 06, 2012	33.51	34.00	33.40	33.99	1,559,121	+0.87(+2.64%)
Jun 05, 2012	32.88	33.14	32.86	33.11	870,931	+0.24(+0.72%)
Jun 04, 2012	32.92	33.03	32.61	32.88	1,511,467	+0.10(+0.29%)
Jun 01, 2012	33.07	33.15	32.77	32.78	1,184,025	-0.84(-2.50%)
May 31, 2012	33.69	33.79	33.26	33.62	991,671	+0.04(+0.12%)
May 30, 2012	33.82	33.84	33.53	33.58	1,305,487	-0.64(-1.88%)
May 29, 2012	34.23	34.34	34.00	34.23	375,907	+0.48(+1.41%)
May 25, 2012	33.84	33.92	33.69	33.75	1,141,995	-0.14(-0.42%)
May 24, 2012	34.05	34.06	33.65	33.89	1,031,323	-0.07(-0.21%)
May 23, 2012	33.83	34.00	33.42	33.96	853,987	-0.13(-0.40%)
May 22, 2012	34.32	34.46	33.90	34.10	736,566	-0.08(-0.23%)
May 21, 2012	33.67	34.23	33.64	34.18	1,261,249	+0.60(+1.80%)
May 18, 2012	33.94	33.95	33.51	33.57	1,585,158	-0.17(-0.49%)
May 17, 2012	34.26	34.29	33.71	33.74	1,902,996	-0.54(-1.58%)
May 16, 2012	34.66	34.75	34.26	34.28	1,172,675	-0.29(-0.83%)
May 15, 2012	34.79	34.92	34.51	34.57	1,782,616	-0.37(-1.07%)
May 14, 2012	34.93	35.14	34.90	34.94	309,877	-0.52(-1.46%)
May 11, 2012	35.40	35.77	35.29	35.46	401,263	-0.14(-0.38%)
May 10, 2012	35.79	35.83	35.56	35.59	952,013	+0.09(+0.25%)
May 09, 2012	35.35	35.73	35.17	35.50	747,211	-0.35(-0.97%)
May 08, 2012	35.88	35.95	35.50	35.85	415,941	-0.41(-1.12%)
May 07, 2012	36.00	36.32	36.00	36.26	579,317	+0.12(+0.33%)
May 04, 2012	36.56	36.57	36.11	36.14	703,539	-0.62(-1.69%)
May 03, 2012	37.06	37.08	36.69	36.76	1,134,674	-0.32(-0.86%)
May 02, 2012	36.90	37.10	36.82	37.08	660,591	-0.17(-0.45%)
May 01, 2012	36.97	37.45	36.97	37.24	649,946	+0.18(+0.49%)
Apr 30, 2012	37.16	37.16	36.93	37.06	458,079	-0.13(-0.36%)
Apr 27, 2012	37.25	37.29	37.03	37.20	818,998	+0.13(+0.36%)
Apr 26, 2012	36.76	37.16	36.74	37.06	898,129	+0.17(+0.47%)
Apr 25, 2012	36.80	36.90	36.71	36.89	729,837	+0.43(+1.18%)
Apr 24, 2012	36.40	36.58	36.34	36.46	1,105,497	+0.18(+0.50%)
Apr 23, 2012	36.15	36.30	35.97	36.27	687,574	-0.44(-1.19%)
Apr 20, 2012	36.82	36.93	36.71	36.71	449,943	+0.13(+0.37%)
Apr 19, 2012	36.79	36.93	36.39	36.58	399,384	-0.19(-0.52%)
Apr 18, 2012	36.72	36.87	36.64	36.77	903,300	-0.12(-0.32%)
Apr 17, 2012	36.65	36.98	36.51	36.89	891,485	+0.52(+1.44%)
Apr 16, 2012	36.56	36.58	36.20	36.36	215,407	+0.09(+0.24%)
Apr 13, 2012	36.66	36.67	36.27	36.27	663,511	-0.56(-1.53%)
Apr 12, 2012	36.37	36.85	36.35	36.84	672,729	+0.64(+1.78%)
Apr 11, 2012	36.35	36.36	36.15	36.20	1,150,374	+0.37(+1.04%)
Apr 10, 2012	36.38	36.48	35.80	35.82	484,588	-0.70(-1.91%)
Apr 09, 2012	36.43	36.64	36.33	36.52	910,138	-0.29(-0.80%)
Apr 05, 2012	36.66	36.93	36.66	36.81	450,423	-0.05(-0.13%)
Apr 04, 2012	37.05	37.05	36.75	36.86	588,673	-0.64(-1.69%)
Apr 03, 2012	37.78	37.85	37.34	37.50	521,538	-0.38(-1.01%)

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.