Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	31.04	31.23	30.90	31.00	2,409,111	+0.69(+2.27%)
Jun 28, 2012	29.78	30.47	29.74	30.31	2,579,489	+0.28(+0.92%)
Jun 27, 2012	29.40	30.24	29.40	30.03	2,436,868	+0.79(+2.71%)
Jun 26, 2012	28.74	29.52	28.69	29.24	2,989,470	+0.53(+1.86%)
Jun 25, 2012	29.21	29.21	28.45	28.71	1,834,644	-0.24(-0.84%)
Jun 22, 2012	28.79	29.25	28.73	28.95	1,799,462	-0.12(-0.42%)
Jun 21, 2012	29.83	30.03	29.00	29.07	2,297,821	-0.72(-2.40%)
Jun 20, 2012	29.58	30.03	29.44	29.79	1,498,066	+0.16(+0.55%)
Jun 19, 2012	29.29	30.07	29.29	29.63	3,617,560	+0.39(+1.34%)
Jun 18, 2012	29.14	29.39	28.79	29.23	1,449,272	+0.04(+0.12%)
Jun 15, 2012	28.86	29.21	28.67	29.20	2,724,826	+0.62(+2.16%)
Jun 14, 2012	28.16	28.86	28.02	28.58	2,877,132	+0.43(+1.52%)
Jun 13, 2012	28.12	28.62	27.77	28.15	2,504,382	-0.15(-0.51%)
Jun 12, 2012	28.04	28.33	27.73	28.30	2,353,836	+0.35(+1.26%)
Jun 11, 2012	28.69	28.71	27.92	27.95	1,858,021	-0.35(-1.25%)
Jun 08, 2012	28.10	28.46	27.81	28.30	1,806,917	+0.09(+0.32%)
Jun 07, 2012	28.86	29.06	28.17	28.21	2,618,859	-0.22(-0.77%)
Jun 06, 2012	27.80	28.45	27.78	28.43	2,168,595	+0.84(+3.04%)
Jun 05, 2012	26.87	27.70	26.83	27.59	2,387,558	+0.62(+2.31%)
Jun 04, 2012	27.22	27.43	26.50	26.97	2,877,949	-0.08(-0.28%)
Jun 01, 2012	27.22	27.32	26.92	27.04	4,642,528	-0.63(-2.28%)
May 31, 2012	28.58	28.58	27.33	27.67	3,047,118	-0.88(-3.07%)
May 30, 2012	28.97	28.97	28.45	28.55	2,110,973	-0.62(-2.12%)
May 29, 2012	28.63	29.49	28.63	29.17	2,439,074	+0.65(+2.27%)
May 25, 2012	29.01	29.16	28.47	28.52	1,911,911	-0.56(-1.92%)
May 24, 2012	29.22	29.22	28.73	29.08	1,234,106	+0.00(+0.01%)
May 23, 2012	28.50	29.18	27.89	29.07	1,785,411	+0.22(+0.76%)
May 22, 2012	28.55	29.13	28.45	28.85	2,154,385	+0.33(+1.17%)
May 21, 2012	27.49	28.65	27.46	28.52	2,081,140	+1.17(+4.27%)
May 18, 2012	27.80	28.23	27.24	27.35	2,974,093	-0.31(-1.13%)
May 17, 2012	28.90	28.94	27.63	27.66	2,981,952	-1.23(-4.27%)
May 16, 2012	29.46	29.97	28.84	28.90	2,248,377	-0.40(-1.38%)
May 15, 2012	29.84	30.00	29.21	29.30	1,999,735	-0.60(-2.01%)
May 14, 2012	30.00	30.28	29.59	29.90	1,653,563	-0.51(-1.67%)
May 11, 2012	29.80	30.81	29.80	30.41	2,615,100	+0.39(+1.28%)
May 10, 2012	30.20	30.49	29.75	30.02	1,933,149	+0.14(+0.46%)
May 09, 2012	29.45	30.50	28.89	29.89	3,257,686	-0.02(-0.05%)
May 08, 2012	29.75	29.99	29.21	29.90	2,481,461	-0.06(-0.21%)
May 07, 2012	30.07	30.19	29.53	29.97	2,089,764	-0.27(-0.91%)
May 04, 2012	30.43	31.24	30.10	30.24	2,444,118	-1.26(-3.99%)
May 03, 2012	31.54	31.87	31.15	31.50	2,754,324	-0.16(-0.49%)
May 02, 2012	30.43	32.20	30.33	31.65	4,878,015	+1.10(+3.60%)
May 01, 2012	30.99	31.50	30.51	30.56	2,682,242	-0.39(-1.25%)
Apr 30, 2012	31.27	31.30	30.61	30.94	2,089,166	-0.26(-0.82%)
Apr 27, 2012	30.85	31.45	30.84	31.20	1,577,971	+0.47(+1.52%)
Apr 26, 2012	30.19	30.79	30.19	30.73	1,274,279	+0.39(+1.29%)
Apr 25, 2012	30.48	30.71	30.22	30.34	1,486,407	+0.19(+0.63%)
Apr 24, 2012	29.54	30.29	29.49	30.15	2,005,603	+0.68(+2.32%)
Apr 23, 2012	29.52	29.64	29.22	29.46	1,444,603	-0.56(-1.87%)
Apr 20, 2012	30.13	30.34	29.96	30.02	2,525,508	+0.11(+0.35%)
Apr 19, 2012	30.60	30.76	29.80	29.92	1,922,111	-0.63(-2.05%)
Apr 18, 2012	30.58	30.87	30.40	30.55	1,359,191	-0.20(-0.65%)
Apr 17, 2012	30.42	31.04	30.37	30.75	1,634,093	+0.60(+1.98%)
Apr 16, 2012	30.22	30.40	29.87	30.15	1,018,828	+0.19(+0.65%)
Apr 13, 2012	30.22	30.32	29.86	29.95	716,143	-0.35(-1.15%)
Apr 12, 2012	29.64	30.42	29.64	30.30	967,085	+0.67(+2.26%)
Apr 11, 2012	29.80	30.06	29.54	29.63	1,290,533	+0.22(+0.76%)
Apr 10, 2012	30.19	30.27	29.30	29.41	1,712,809	-0.96(-3.15%)
Apr 09, 2012	30.41	30.51	30.09	30.37	910,302	-0.80(-2.56%)
Apr 05, 2012	30.96	31.34	30.96	31.16	1,327,519	+0.08(+0.26%)
Apr 04, 2012	31.23	31.25	30.92	31.08	1,498,115	-0.47(-1.48%)
Apr 03, 2012	31.54	31.61	31.29	31.55	2,098,095	-0.12(-0.37%)

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.