Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	32.71	33.16	32.66	33.08	272,506	+1.10(+3.45%)
Jun 28, 2012	31.93	32.20	31.47	31.98	414,906	-0.22(-0.69%)
Jun 27, 2012	32.03	32.38	31.99	32.20	315,970	+0.31(+0.96%)
Jun 26, 2012	31.85	31.98	31.32	31.89	465,064	+0.13(+0.40%)
Jun 25, 2012	32.30	32.37	31.73	31.76	292,436	-0.93(-2.86%)
Jun 22, 2012	32.56	32.93	32.23	32.70	1,256,792	+0.26(+0.81%)
Jun 21, 2012	33.59	33.79	32.31	32.43	311,128	-1.22(-3.63%)
Jun 20, 2012	34.05	34.05	33.54	33.66	346,632	-0.45(-1.32%)
Jun 19, 2012	33.28	34.39	33.03	34.11	622,271	+1.10(+3.34%)
Jun 18, 2012	32.43	33.06	32.28	33.00	243,485	+0.41(+1.25%)
Jun 15, 2012	32.49	32.78	32.25	32.59	383,265	+0.22(+0.68%)
Jun 14, 2012	32.37	32.74	32.09	32.37	280,649	+0.00(+0.00%)
Jun 13, 2012	32.94	33.01	32.29	32.37	178,799	-0.73(-2.20%)
Jun 12, 2012	32.71	33.19	32.33	33.10	237,087	+0.49(+1.51%)
Jun 11, 2012	33.67	33.72	32.57	32.61	566,496	-0.66(-1.99%)
Jun 08, 2012	33.13	33.36	32.64	33.27	475,825	+0.09(+0.28%)
Jun 07, 2012	33.72	34.06	32.58	33.18	334,842	+0.07(+0.21%)
Jun 06, 2012	32.75	33.41	32.63	33.11	465,608	+0.70(+2.17%)
Jun 05, 2012	31.98	32.45	31.61	32.41	345,416	+0.26(+0.82%)
Jun 04, 2012	32.76	32.78	31.70	32.15	372,351	-0.50(-1.53%)
Jun 01, 2012	33.02	33.27	32.59	32.65	556,320	-1.07(-3.17%)
May 31, 2012	34.05	34.11	33.38	33.72	2,149,310	-0.42(-1.24%)
May 30, 2012	34.33	34.44	33.98	34.14	393,351	-0.48(-1.40%)
May 29, 2012	34.40	34.97	34.30	34.62	381,321	+0.59(+1.75%)
May 25, 2012	34.41	34.47	33.97	34.03	296,312	-0.29(-0.84%)
May 24, 2012	34.39	34.39	33.83	34.32	382,231	+0.04(+0.12%)
May 23, 2012	33.12	34.38	32.93	34.28	596,181	+0.77(+2.31%)
May 22, 2012	33.54	33.83	33.29	33.50	429,409	+0.03(+0.08%)
May 21, 2012	32.98	33.55	32.82	33.48	522,599	+0.59(+1.81%)
May 18, 2012	33.15	33.44	32.82	32.88	383,689	-0.12(-0.36%)
May 17, 2012	34.12	34.12	32.98	33.00	593,412	-1.06(-3.11%)
May 16, 2012	34.69	34.78	34.04	34.06	532,982	-0.48(-1.38%)
May 15, 2012	35.16	35.16	34.44	34.54	452,581	-0.50(-1.43%)
May 14, 2012	35.20	35.43	34.88	35.04	322,820	-0.61(-1.71%)
May 11, 2012	35.05	36.01	34.99	35.65	382,487	+0.28(+0.79%)
May 10, 2012	35.66	35.88	35.23	35.37	415,268	+0.05(+0.14%)
May 09, 2012	35.36	35.73	34.98	35.32	442,852	-0.47(-1.30%)
May 08, 2012	35.77	35.94	34.95	35.79	539,869	-0.25(-0.71%)
May 07, 2012	35.92	36.19	35.69	36.04	324,602	+0.14(+0.38%)
May 04, 2012	36.35	36.46	35.63	35.90	265,402	-0.69(-1.88%)
May 03, 2012	36.85	36.96	36.37	36.59	523,785	-0.19(-0.51%)
May 02, 2012	36.64	36.87	36.29	36.78	405,323	+0.01(+0.02%)
May 01, 2012	36.92	37.37	36.52	36.77	328,851	+0.02(+0.05%)
Apr 30, 2012	37.35	37.46	36.53	36.75	535,381	-0.51(-1.37%)
Apr 27, 2012	36.38	37.43	36.30	37.26	717,043	+1.02(+2.81%)
Apr 26, 2012	36.00	36.43	35.63	36.24	575,631	+0.14(+0.40%)
Apr 25, 2012	35.53	36.38	34.90	36.10	485,905	+0.91(+2.58%)
Apr 24, 2012	34.91	35.54	34.86	35.19	732,515	+0.48(+1.37%)
Apr 23, 2012	34.43	34.74	34.03	34.72	636,329	-0.49(-1.40%)
Apr 20, 2012	34.75	35.58	34.75	35.21	692,631	+0.59(+1.69%)
Apr 19, 2012	35.26	35.40	34.56	34.62	427,339	-0.59(-1.69%)
Apr 18, 2012	35.56	35.59	35.21	35.22	515,186	-0.51(-1.43%)
Apr 17, 2012	35.30	35.94	35.13	35.73	697,996	+0.76(+2.17%)
Apr 16, 2012	34.60	35.11	34.44	34.97	492,156	+0.57(+1.65%)
Apr 13, 2012	34.70	34.78	34.32	34.40	293,245	-0.46(-1.33%)
Apr 12, 2012	34.00	34.93	33.95	34.86	341,836	+0.79(+2.33%)
Apr 11, 2012	34.43	34.43	33.88	34.07	343,706	+0.34(+1.00%)
Apr 10, 2012	34.51	34.52	33.51	33.73	380,004	-0.90(-2.59%)
Apr 09, 2012	34.71	34.76	34.44	34.63	266,679	-0.73(-2.05%)
Apr 05, 2012	35.79	35.79	35.16	35.35	524,825	-0.47(-1.32%)
Apr 04, 2012	35.52	35.89	35.44	35.83	523,918	-0.07(-0.19%)
Apr 03, 2012	35.75	35.90	35.58	35.90	384,509	+0.07(+0.19%)

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.