Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	32.69	32.69	32.55	32.55	114,929	-0.37(-1.11%)
Jun 28, 2012	32.98	32.99	32.85	32.92	58,982	+0.02(+0.06%)
Jun 27, 2012	33.02	33.02	32.87	32.90	49,577	-0.23(-0.68%)
Jun 26, 2012	33.06	33.15	33.05	33.13	102,632	+0.05(+0.14%)
Jun 25, 2012	33.00	33.39	33.00	33.08	129,732	+0.07(+0.22%)
Jun 22, 2012	33.13	33.13	32.97	33.00	79,420	-0.23(-0.68%)
Jun 21, 2012	32.95	33.24	32.91	33.23	230,217	+0.27(+0.82%)
Jun 20, 2012	33.04	33.07	32.93	32.96	79,186	-0.11(-0.34%)
Jun 19, 2012	33.16	33.18	33.00	33.07	13,000	-0.23(-0.68%)
Jun 18, 2012	33.38	33.41	33.30	33.30	31,724	+0.03(+0.08%)
Jun 15, 2012	33.46	33.46	33.27	33.27	143,358	-0.14(-0.42%)
Jun 14, 2012	33.62	33.65	33.36	33.41	22,794	-0.23(-0.67%)
Jun 13, 2012	33.63	33.73	33.49	33.63	83,967	+0.08(+0.25%)
Jun 12, 2012	33.49	33.74	33.49	33.55	43,637	-0.23(-0.69%)
Jun 11, 2012	33.49	33.79	33.45	33.78	91,230	+0.20(+0.59%)
Jun 08, 2012	33.79	33.79	33.50	33.59	63,603	-0.14(-0.42%)
Jun 07, 2012	33.94	33.95	33.59	33.73	354,035	-0.09(-0.28%)
Jun 06, 2012	34.04	34.04	33.82	33.82	227,311	-0.32(-0.93%)
Jun 05, 2012	34.24	34.42	34.12	34.14	88,744	-0.31(-0.90%)
Jun 04, 2012	34.49	34.49	34.36	34.45	58,133	-0.02(-0.06%)
Jun 01, 2012	34.21	34.56	34.21	34.47	188,684	+0.34(+1.00%)
May 31, 2012	33.99	34.19	33.82	34.13	139,285	+0.25(+0.75%)
May 30, 2012	33.82	33.94	33.82	33.88	82,351	+0.21(+0.61%)
May 29, 2012	33.43	33.85	31.02	33.67	28,340	-0.43(-1.25%)
May 25, 2012	34.02	34.10	34.02	34.10	2,664	+0.11(+0.32%)
May 24, 2012	33.94	33.99	33.94	33.99	2,931	-0.00(-0.01%)
May 23, 2012	34.09	34.15	33.99	33.99	35,497	+0.03(+0.09%)
May 22, 2012	33.89	33.98	33.73	33.96	72,630	-0.01(-0.03%)
May 21, 2012	34.29	34.29	33.97	33.97	30,131	-0.38(-1.12%)
May 18, 2012	34.15	34.37	34.04	34.36	100,896	+0.00(+0.00%)
May 17, 2012	34.07	34.88	33.87	34.36	67,607	+0.50(+1.47%)
May 16, 2012	33.49	33.86	33.41	33.86	17,898	+0.36(+1.08%)
May 15, 2012	33.33	33.51	33.33	33.50	77,313	+0.10(+0.30%)
May 14, 2012	33.02	33.44	33.02	33.40	271,714	+0.37(+1.13%)
May 11, 2012	33.05	33.05	33.02	33.02	4,370	-0.19(-0.57%)
May 10, 2012	33.15	33.21	33.15	33.21	3,101	+0.02(+0.06%)
May 09, 2012	33.14	33.24	33.11	33.19	32,036	+0.13(+0.39%)
May 08, 2012	33.07	33.18	33.06	33.06	5,160	+0.08(+0.23%)
May 07, 2012	33.13	33.13	32.98	32.99	8,320	-0.12(-0.37%)
May 04, 2012	33.08	33.15	33.08	33.11	135,136	+0.07(+0.21%)
May 03, 2012	33.00	33.05	33.00	33.04	2,680	+0.03(+0.10%)
May 02, 2012	32.97	33.10	32.94	33.00	18,801	-0.11(-0.35%)
May 01, 2012	33.12	33.15	33.00	33.12	4,466	-0.06(-0.19%)
Apr 30, 2012	33.21	33.29	33.17	33.18	7,511	-0.05(-0.15%)
Apr 27, 2012	33.24	33.29	33.22	33.23	5,340	+0.02(+0.05%)
Apr 26, 2012	33.27	33.27	33.21	33.21	6,395	-0.07(-0.20%)
Apr 25, 2012	33.34	33.38	33.26	33.28	11,153	-0.29(-0.87%)
Apr 24, 2012	33.60	33.60	33.57	33.57	2,131	-0.08(-0.25%)
Apr 23, 2012	33.65	33.66	33.62	33.65	22,384	+0.07(+0.20%)
Apr 20, 2012	33.54	33.59	33.50	33.59	10,024	+0.04(+0.11%)
Apr 19, 2012	33.41	33.57	33.41	33.55	10,040	+0.00(+0.00%)
Apr 18, 2012	33.51	33.57	33.49	33.55	4,517	+0.05(+0.14%)
Apr 17, 2012	33.81	33.81	33.50	33.50	2,341	-0.21(-0.61%)
Apr 16, 2012	33.61	33.76	33.61	33.71	64,178	+0.03(+0.10%)
Apr 13, 2012	33.67	33.71	33.63	33.67	2,451	+0.02(+0.07%)
Apr 12, 2012	33.88	33.96	33.62	33.65	4,796	-0.31(-0.91%)
Apr 11, 2012	33.96	34.02	33.92	33.96	3,277	-0.25(-0.74%)
Apr 10, 2012	33.93	34.21	33.93	34.21	45,066	+0.21(+0.61%)
Apr 09, 2012	33.86	34.01	33.86	34.01	31,544	+0.17(+0.50%)
Apr 05, 2012	33.80	33.84	33.80	33.84	15,988	+0.16(+0.47%)
Apr 04, 2012	33.70	33.76	33.68	33.68	6,661	+0.08(+0.25%)
Apr 03, 2012	33.53	33.60	33.51	33.60	2,536	+0.00(+0.00%)

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.