Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	29.39	29.56	29.35	29.54	1,596,692	+1.01(+3.54%)
Jun 28, 2012	28.31	28.55	28.17	28.53	636,198	-0.01(-0.05%)
Jun 27, 2012	28.44	28.61	28.35	28.55	531,593	+0.25(+0.87%)
Jun 26, 2012	28.25	28.39	28.06	28.30	1,094,814	+0.17(+0.62%)
Jun 25, 2012	28.24	28.26	28.04	28.13	1,147,779	-0.59(-2.06%)
Jun 22, 2012	28.80	28.81	28.54	28.72	806,319	+0.22(+0.76%)
Jun 21, 2012	29.22	29.27	28.49	28.50	1,112,034	-0.82(-2.80%)
Jun 20, 2012	29.32	29.55	29.10	29.32	956,106	+0.06(+0.22%)
Jun 19, 2012	28.99	29.40	28.98	29.26	905,027	+0.55(+1.93%)
Jun 18, 2012	28.62	28.79	28.56	28.70	990,617	-0.02(-0.08%)
Jun 15, 2012	28.54	28.75	28.46	28.73	763,389	+0.39(+1.37%)
Jun 14, 2012	28.17	28.47	28.08	28.34	717,306	+0.12(+0.43%)
Jun 13, 2012	28.14	28.46	28.10	28.21	2,013,753	-0.13(-0.46%)
Jun 12, 2012	28.16	28.35	27.95	28.34	1,155,384	+0.45(+1.60%)
Jun 11, 2012	28.50	28.83	27.87	27.90	1,411,730	-0.30(-1.05%)
Jun 08, 2012	27.88	28.21	27.80	28.19	1,529,560	-0.10(-0.36%)
Jun 07, 2012	28.68	28.70	28.24	28.29	1,220,293	+0.06(+0.20%)
Jun 06, 2012	27.72	28.26	27.72	28.24	1,288,294	+0.81(+2.94%)
Jun 05, 2012	27.26	27.49	27.26	27.43	2,061,302	+0.17(+0.61%)
Jun 04, 2012	27.31	27.41	27.06	27.26	1,914,122	+0.12(+0.45%)
Jun 01, 2012	27.26	27.46	27.13	27.14	2,976,056	-0.59(-2.13%)
May 31, 2012	27.80	27.88	27.46	27.73	2,651,723	+0.01(+0.05%)
May 30, 2012	27.90	27.90	27.68	27.72	826,290	-0.61(-2.16%)
May 29, 2012	28.29	28.48	28.13	28.33	1,273,723	+0.40(+1.42%)
May 25, 2012	27.90	28.05	27.84	27.93	1,029,454	-0.09(-0.33%)
May 24, 2012	28.16	28.21	27.81	28.03	881,108	-0.12(-0.44%)
May 23, 2012	28.03	28.15	27.63	28.15	1,347,954	-0.22(-0.76%)
May 22, 2012	28.54	28.72	28.23	28.37	887,643	-0.17(-0.58%)
May 21, 2012	28.08	28.53	28.06	28.53	1,704,552	+0.61(+2.17%)
May 18, 2012	28.23	28.24	27.88	27.93	978,040	-0.19(-0.67%)
May 17, 2012	28.44	28.48	28.11	28.11	1,083,906	-0.37(-1.29%)
May 16, 2012	28.78	28.93	28.46	28.48	1,659,881	-0.28(-0.98%)
May 15, 2012	29.02	29.14	28.71	28.76	1,306,199	-0.37(-1.26%)
May 14, 2012	29.27	29.36	29.11	29.13	2,119,243	-0.57(-1.92%)
May 11, 2012	29.63	30.03	29.61	29.70	794,214	-0.25(-0.82%)
May 10, 2012	30.08	30.13	29.92	29.94	1,777,530	+0.15(+0.51%)
May 09, 2012	29.65	29.95	29.47	29.79	1,565,089	-0.37(-1.24%)
May 08, 2012	30.32	30.33	29.85	30.17	872,462	-0.48(-1.58%)
May 07, 2012	30.43	30.67	30.43	30.65	660,864	+0.16(+0.52%)
May 04, 2012	30.79	30.83	30.43	30.49	1,228,372	-0.48(-1.54%)
May 03, 2012	31.19	31.26	30.90	30.97	670,849	-0.27(-0.85%)
May 02, 2012	31.13	31.28	31.01	31.23	831,067	-0.22(-0.69%)
May 01, 2012	31.31	31.61	31.26	31.45	833,468	+0.15(+0.48%)
Apr 30, 2012	31.38	31.39	31.21	31.30	836,940	-0.19(-0.60%)
Apr 27, 2012	31.45	31.52	31.28	31.49	1,673,419	+0.12(+0.37%)
Apr 26, 2012	31.07	31.39	31.03	31.37	1,154,391	+0.19(+0.62%)
Apr 25, 2012	31.14	31.21	31.02	31.18	5,481,049	+0.37(+1.22%)
Apr 24, 2012	30.71	30.92	30.71	30.80	636,523	+0.19(+0.64%)
Apr 23, 2012	30.58	30.64	30.35	30.61	1,351,118	-0.53(-1.69%)
Apr 20, 2012	31.17	31.27	31.11	31.13	729,743	+0.21(+0.68%)
Apr 19, 2012	31.09	31.26	30.77	30.92	662,250	-0.17(-0.53%)
Apr 18, 2012	31.02	31.21	30.97	31.09	1,104,222	-0.14(-0.46%)
Apr 17, 2012	31.04	31.34	30.95	31.23	988,182	+0.48(+1.57%)
Apr 16, 2012	30.91	30.96	30.62	30.75	1,530,212	+0.09(+0.28%)
Apr 13, 2012	31.02	31.02	30.61	30.66	897,061	-0.56(-1.80%)
Apr 12, 2012	30.77	31.28	30.76	31.23	927,685	+0.60(+1.95%)
Apr 11, 2012	30.77	30.84	30.59	30.63	944,483	+0.35(+1.17%)
Apr 10, 2012	30.79	30.83	30.22	30.28	1,972,068	-0.58(-1.89%)
Apr 09, 2012	30.77	30.97	30.71	30.86	864,834	-0.27(-0.86%)
Apr 05, 2012	30.97	31.24	30.97	31.13	749,386	-0.01(-0.02%)
Apr 04, 2012	31.26	31.31	31.01	31.13	1,211,170	-0.69(-2.17%)
Apr 03, 2012	32.14	32.18	31.65	31.83	937,324	-0.43(-1.32%)

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.