Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	29.00	29.36	28.69	28.96	11,557,877	+0.80(+2.84%)
Jun 28, 2012	28.30	28.61	27.80	28.16	10,004,015	-0.39(-1.35%)
Jun 27, 2012	28.72	28.98	28.07	28.54	12,525,984	-0.08(-0.28%)
Jun 26, 2012	28.45	28.80	28.14	28.62	10,551,564	+0.06(+0.21%)
Jun 25, 2012	29.33	29.39	28.34	28.56	12,034,644	-1.17(-3.94%)
Jun 22, 2012	29.80	30.08	29.50	29.74	9,923,741	-0.06(-0.20%)
Jun 21, 2012	30.64	30.69	29.76	29.80	10,563,284	-0.83(-2.72%)
Jun 20, 2012	30.91	31.16	30.37	30.63	9,503,553	-0.19(-0.60%)
Jun 19, 2012	30.30	30.94	30.20	30.81	12,157,480	+0.78(+2.59%)
Jun 18, 2012	29.80	30.12	29.38	30.04	13,356,383	+0.12(+0.40%)
Jun 15, 2012	30.06	30.31	29.74	29.92	10,605,208	-0.34(-1.12%)
Jun 14, 2012	29.58	30.44	29.09	30.25	15,500,695	+0.29(+0.97%)
Jun 13, 2012	30.23	30.53	29.80	29.96	10,984,318	-0.31(-1.03%)
Jun 12, 2012	29.88	30.33	29.49	30.27	12,177,307	+0.49(+1.65%)
Jun 11, 2012	31.34	31.38	29.72	29.78	12,175,897	-0.76(-2.49%)
Jun 08, 2012	30.05	30.77	29.72	30.55	14,302,613	+0.29(+0.96%)
Jun 07, 2012	31.51	32.18	29.98	30.25	22,706,060	-0.27(-0.89%)
Jun 06, 2012	30.31	31.13	30.21	30.53	18,523,818	+0.71(+2.38%)
Jun 05, 2012	28.17	29.98	28.14	29.82	22,380,942	+1.55(+5.48%)
Jun 04, 2012	28.35	28.82	27.33	28.27	28,646,702	-0.19(-0.65%)
Jun 01, 2012	29.59	29.98	27.83	28.45	31,263,188	-2.13(-6.95%)
May 31, 2012	31.60	31.62	29.80	30.58	30,424,434	-0.93(-2.94%)
May 30, 2012	32.00	32.07	31.18	31.51	13,411,152	-0.96(-2.96%)
May 29, 2012	32.15	32.64	32.06	32.47	14,061,549	+0.73(+2.32%)
May 25, 2012	31.56	32.06	31.55	31.73	8,540,481	+0.00(+0.00%)
May 24, 2012	32.03	32.31	31.35	31.73	10,850,525	-0.17(-0.52%)
May 23, 2012	31.16	32.14	30.80	31.90	16,566,846	+0.21(+0.65%)
May 22, 2012	32.02	32.60	31.03	31.69	18,540,614	-0.21(-0.64%)
May 21, 2012	30.88	31.90	30.23	31.90	21,696,546	+1.19(+3.86%)
May 18, 2012	31.50	32.56	30.56	30.71	20,764,884	-0.51(-1.63%)
May 17, 2012	32.31	32.60	31.13	31.22	15,440,818	-0.87(-2.72%)
May 16, 2012	32.51	32.93	32.09	32.09	14,360,156	-0.22(-0.68%)
May 15, 2012	32.84	33.31	32.18	32.31	17,062,176	-0.33(-1.01%)
May 14, 2012	33.70	33.76	32.51	32.64	20,685,168	-1.58(-4.61%)
May 11, 2012	33.90	34.82	33.78	34.22	12,519,300	-0.04(-0.12%)
May 10, 2012	34.66	34.80	34.07	34.26	15,502,126	+0.19(+0.56%)
May 09, 2012	34.11	34.54	33.53	34.07	18,387,614	-0.64(-1.85%)
May 08, 2012	35.15	35.44	33.79	34.71	20,060,266	-0.62(-1.74%)
May 07, 2012	35.40	35.91	35.29	35.33	12,347,593	-0.52(-1.44%)
May 04, 2012	35.94	36.45	35.55	35.84	14,341,643	-0.28(-0.77%)
May 03, 2012	36.82	36.95	35.92	36.12	16,402,937	-0.89(-2.40%)
May 02, 2012	36.97	37.42	36.46	37.01	12,830,890	+0.07(+0.20%)
May 01, 2012	36.74	37.50	36.60	36.93	11,483,488	+0.19(+0.52%)
Apr 30, 2012	37.09	37.15	36.20	36.74	13,152,215	-0.25(-0.68%)
Apr 27, 2012	37.79	38.17	36.93	36.99	19,210,770	-0.73(-1.93%)
Apr 26, 2012	37.78	38.27	37.00	37.72	33,833,384	-1.20(-3.08%)
Apr 25, 2012	37.93	38.93	37.70	38.92	18,758,844	+1.58(+4.22%)
Apr 24, 2012	37.41	37.56	36.78	37.35	11,263,962	-0.32(-0.84%)
Apr 23, 2012	37.76	37.77	37.05	37.66	14,549,596	-0.68(-1.78%)
Apr 20, 2012	38.78	39.14	38.26	38.35	10,418,211	-0.30(-0.77%)
Apr 19, 2012	39.72	39.72	38.13	38.64	17,529,900	-0.84(-2.13%)
Apr 18, 2012	39.49	39.99	39.11	39.48	12,693,604	+0.40(+1.03%)
Apr 17, 2012	39.46	39.46	38.11	39.08	20,397,280	+0.07(+0.19%)
Apr 16, 2012	39.89	39.99	38.93	39.01	13,327,874	-1.23(-3.04%)
Apr 13, 2012	40.32	40.52	39.51	40.23	13,623,766	-0.19(-0.47%)
Apr 12, 2012	40.29	41.11	40.17	40.42	21,399,432	+0.37(+0.93%)
Apr 11, 2012	39.22	40.34	39.07	40.05	24,442,662	+1.38(+3.58%)
Apr 10, 2012	40.29	40.29	37.82	38.67	28,928,028	-1.47(-3.66%)
Apr 09, 2012	38.23	40.29	38.17	40.14	25,536,578	+1.23(+3.17%)
Apr 05, 2012	37.96	38.97	37.95	38.91	12,936,140	+1.05(+2.78%)
Apr 04, 2012	38.33	38.65	37.65	37.86	13,611,591	-1.01(-2.59%)
Apr 03, 2012	38.41	38.96	38.32	38.86	10,026,426	+0.44(+1.15%)

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.