Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	29.79	30.48	29.70	30.46	951,690	+1.19(+4.07%)
Jun 28, 2012	28.57	29.27	28.38	29.27	856,747	+0.45(+1.55%)
Jun 27, 2012	28.53	28.94	28.47	28.83	522,807	+0.36(+1.26%)
Jun 26, 2012	28.37	28.75	28.32	28.47	635,062	+0.17(+0.60%)
Jun 25, 2012	28.89	28.89	28.18	28.30	452,132	-0.94(-3.22%)
Jun 22, 2012	28.80	29.32	28.66	29.24	728,733	+0.58(+2.03%)
Jun 21, 2012	29.36	29.50	28.57	28.66	997,386	-0.75(-2.56%)
Jun 20, 2012	28.97	29.47	28.97	29.41	1,396,397	+0.37(+1.26%)
Jun 19, 2012	28.66	29.10	28.51	29.04	806,952	+0.46(+1.60%)
Jun 18, 2012	28.61	28.68	28.35	28.58	581,074	-0.21(-0.72%)
Jun 15, 2012	28.66	28.87	28.53	28.79	1,016,258	+0.17(+0.59%)
Jun 14, 2012	28.42	28.74	28.23	28.62	1,467,649	+0.26(+0.92%)
Jun 13, 2012	28.81	28.92	28.30	28.36	1,693,436	-0.48(-1.68%)
Jun 12, 2012	29.32	29.32	28.76	28.84	977,248	-0.31(-1.07%)
Jun 11, 2012	29.97	30.03	29.16	29.16	551,653	-0.60(-2.02%)
Jun 08, 2012	30.01	30.01	29.47	29.76	973,945	-0.26(-0.87%)
Jun 07, 2012	30.45	30.56	29.94	30.02	840,835	-0.04(-0.12%)
Jun 06, 2012	29.81	30.08	29.72	30.05	1,287,794	+0.32(+1.08%)
Jun 05, 2012	29.60	29.93	29.52	29.73	1,110,592	+0.06(+0.21%)
Jun 04, 2012	29.90	30.01	29.33	29.67	700,993	-0.22(-0.75%)
Jun 01, 2012	29.77	30.05	29.54	29.89	2,221,292	-0.39(-1.27%)
May 31, 2012	30.02	30.67	30.02	30.28	2,860,920	-0.35(-1.14%)
May 30, 2012	30.75	30.83	30.52	30.63	561,832	-0.40(-1.30%)
May 29, 2012	30.80	31.15	30.74	31.03	456,714	+0.49(+1.61%)
May 25, 2012	30.22	30.71	30.18	30.54	470,326	+0.37(+1.22%)
May 24, 2012	30.29	30.47	29.93	30.17	646,412	-0.11(-0.36%)
May 23, 2012	30.20	30.29	29.77	30.28	710,584	-0.23(-0.76%)
May 22, 2012	29.97	30.51	29.83	30.51	1,482,251	+0.64(+2.16%)
May 21, 2012	29.51	29.86	29.36	29.86	859,683	+0.49(+1.68%)
May 18, 2012	29.14	29.64	29.07	29.37	1,121,705	+0.38(+1.30%)
May 17, 2012	29.39	29.50	28.99	29.00	789,519	-0.47(-1.58%)
May 16, 2012	29.56	29.77	29.27	29.46	873,299	+0.05(+0.18%)
May 15, 2012	28.77	29.99	28.77	29.41	830,730	-0.12(-0.39%)
May 14, 2012	29.84	29.93	29.44	29.52	791,857	-0.81(-2.69%)
May 11, 2012	30.11	30.74	30.05	30.34	413,419	-0.04(-0.12%)
May 10, 2012	30.81	30.89	30.25	30.37	444,785	-0.23(-0.76%)
May 09, 2012	30.41	30.80	30.24	30.61	570,969	-0.16(-0.52%)
May 08, 2012	30.50	30.83	30.11	30.77	893,823	+0.02(+0.06%)
May 07, 2012	31.16	31.18	30.67	30.75	1,030,917	-0.61(-1.94%)
May 04, 2012	32.36	32.60	31.30	31.36	1,038,729	-1.07(-3.31%)
May 03, 2012	31.80	33.17	31.39	32.43	1,796,396	+0.91(+2.90%)
May 02, 2012	31.58	32.66	31.16	31.52	2,334,513	-1.36(-4.14%)
May 01, 2012	32.62	33.17	32.56	32.88	735,284	+0.12(+0.36%)
Apr 30, 2012	32.89	33.08	32.52	32.77	743,173	-0.21(-0.65%)
Apr 27, 2012	33.09	33.09	32.62	32.98	764,477	+0.02(+0.05%)
Apr 26, 2012	32.32	33.00	32.27	32.96	1,200,070	+0.64(+1.99%)
Apr 25, 2012	32.27	32.57	32.06	32.32	2,464,616	+0.45(+1.41%)
Apr 24, 2012	31.48	31.89	31.45	31.87	558,546	+0.40(+1.28%)
Apr 23, 2012	31.37	31.52	31.03	31.47	493,162	-0.25(-0.79%)
Apr 20, 2012	31.97	32.16	31.72	31.72	387,894	-0.07(-0.23%)
Apr 19, 2012	32.06	32.25	31.60	31.79	396,085	-0.19(-0.59%)
Apr 18, 2012	32.27	32.32	31.90	31.98	294,076	-0.52(-1.60%)
Apr 17, 2012	32.21	32.54	32.12	32.50	544,457	+0.46(+1.43%)
Apr 16, 2012	32.24	32.31	31.77	32.04	584,398	+0.06(+0.20%)
Apr 13, 2012	32.54	32.75	31.98	31.98	586,327	-0.64(-1.95%)
Apr 12, 2012	32.06	32.66	31.97	32.61	367,185	+0.65(+2.05%)
Apr 11, 2012	32.23	32.35	31.86	31.96	725,642	+0.04(+0.11%)
Apr 10, 2012	32.86	32.86	31.87	31.92	454,462	-0.99(-3.02%)
Apr 09, 2012	32.69	32.98	32.64	32.92	496,629	-0.32(-0.97%)
Apr 05, 2012	32.98	33.30	32.80	33.24	390,120	+0.09(+0.27%)
Apr 04, 2012	33.54	33.66	33.15	33.15	451,566	-0.64(-1.91%)
Apr 03, 2012	33.33	33.83	33.32	33.80	721,053	+0.39(+1.18%)

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.