Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	28.13	28.48	28.00	28.48	23,243,728	+0.96(+3.48%)
Jun 28, 2012	27.36	27.56	27.20	27.52	22,687,110	-0.02(-0.09%)
Jun 27, 2012	27.39	27.61	27.34	27.55	17,868,276	+0.26(+0.97%)
Jun 26, 2012	27.28	27.36	27.02	27.28	17,138,054	+0.05(+0.19%)
Jun 25, 2012	27.42	27.47	27.12	27.23	25,512,704	-0.52(-1.86%)
Jun 22, 2012	27.73	27.81	27.54	27.75	15,019,709	+0.10(+0.36%)
Jun 21, 2012	28.30	28.37	27.62	27.65	20,879,064	-0.55(-1.97%)
Jun 20, 2012	28.27	28.35	28.00	28.20	26,183,996	-0.15(-0.54%)
Jun 19, 2012	28.11	28.50	28.10	28.35	15,817,789	+0.38(+1.34%)
Jun 18, 2012	27.80	28.08	27.71	27.98	16,757,854	+0.07(+0.24%)
Jun 15, 2012	27.80	27.92	27.76	27.91	16,163,142	+0.24(+0.86%)
Jun 14, 2012	27.53	27.78	27.36	27.67	27,839,532	+0.21(+0.78%)
Jun 13, 2012	27.62	27.74	27.33	27.46	27,739,060	-0.28(-1.00%)
Jun 12, 2012	27.43	27.76	27.28	27.74	25,430,944	+0.44(+1.62%)
Jun 11, 2012	27.94	27.96	27.27	27.30	19,718,984	-0.36(-1.31%)
Jun 08, 2012	27.44	27.68	27.28	27.66	15,605,331	+0.21(+0.75%)
Jun 07, 2012	27.63	27.86	27.41	27.45	27,116,320	+0.15(+0.57%)
Jun 06, 2012	26.83	27.31	26.78	27.30	25,278,444	+0.71(+2.66%)
Jun 05, 2012	26.44	26.63	26.34	26.59	22,377,714	+0.08(+0.28%)
Jun 04, 2012	26.81	26.84	26.29	26.51	30,064,276	-0.28(-1.04%)
Jun 01, 2012	27.00	27.14	26.76	26.79	30,740,468	-0.76(-2.77%)
May 31, 2012	27.58	27.75	27.23	27.55	22,433,544	-0.10(-0.37%)
May 30, 2012	27.87	27.87	27.60	27.66	19,698,990	-0.47(-1.67%)
May 29, 2012	27.98	28.21	27.95	28.13	17,748,456	+0.37(+1.35%)
May 25, 2012	27.95	28.01	27.69	27.75	10,099,611	-0.19(-0.68%)
May 24, 2012	28.05	28.08	27.63	27.94	17,324,150	-0.03(-0.11%)
May 23, 2012	27.59	28.03	27.32	27.97	32,491,222	+0.15(+0.54%)
May 22, 2012	27.82	28.00	27.63	27.82	18,101,648	+0.10(+0.37%)
May 21, 2012	27.28	27.74	27.27	27.72	19,545,140	+0.60(+2.23%)
May 18, 2012	27.34	27.51	27.04	27.12	27,030,880	-0.14(-0.50%)
May 17, 2012	27.82	27.87	27.24	27.25	30,164,220	-0.60(-2.14%)
May 16, 2012	28.09	28.24	27.82	27.85	18,632,248	-0.03(-0.11%)
May 15, 2012	27.97	28.19	27.80	27.88	17,693,620	-0.14(-0.50%)
May 14, 2012	28.09	28.26	27.90	28.02	29,568,812	-0.33(-1.16%)
May 11, 2012	28.23	28.65	28.22	28.35	17,679,680	-0.06(-0.20%)
May 10, 2012	28.60	28.71	28.34	28.40	16,731,036	+0.04(+0.14%)
May 09, 2012	28.35	28.63	28.18	28.36	39,178,460	-0.33(-1.16%)
May 08, 2012	28.59	28.75	28.31	28.70	22,879,616	-0.07(-0.25%)
May 07, 2012	28.69	28.91	28.68	28.77	19,571,510	-0.08(-0.28%)
May 04, 2012	29.13	29.16	28.77	28.85	25,245,462	-0.42(-1.44%)
May 03, 2012	29.52	29.56	29.19	29.27	16,238,033	-0.24(-0.81%)
May 02, 2012	29.29	29.53	29.23	29.51	13,710,830	+0.01(+0.03%)
May 01, 2012	29.35	29.72	29.12	29.50	22,097,866	+0.09(+0.30%)
Apr 30, 2012	29.58	29.63	29.30	29.41	20,716,070	-0.28(-0.94%)
Apr 27, 2012	29.67	29.76	29.48	29.69	16,043,449	+0.18(+0.62%)
Apr 26, 2012	29.27	29.54	29.21	29.51	18,634,140	+0.17(+0.60%)
Apr 25, 2012	29.51	29.54	29.25	29.33	22,815,460	+0.06(+0.19%)
Apr 24, 2012	29.03	29.30	29.01	29.28	18,877,326	+0.38(+1.32%)
Apr 23, 2012	28.86	28.93	28.67	28.90	31,581,972	-0.33(-1.11%)
Apr 20, 2012	29.23	29.36	29.10	29.22	22,940,700	+0.25(+0.85%)
Apr 19, 2012	29.32	29.38	28.81	28.98	31,854,476	-0.33(-1.11%)
Apr 18, 2012	29.29	29.42	29.22	29.30	16,880,040	-0.13(-0.43%)
Apr 17, 2012	29.16	29.50	29.03	29.43	20,525,108	+0.48(+1.65%)
Apr 16, 2012	29.05	29.17	28.84	28.95	26,253,052	+0.08(+0.28%)
Apr 13, 2012	29.06	29.11	28.86	28.87	22,446,308	-0.37(-1.28%)
Apr 12, 2012	28.69	29.26	28.63	29.25	30,297,154	+0.61(+2.14%)
Apr 11, 2012	28.69	28.76	28.55	28.63	24,189,480	+0.32(+1.12%)
Apr 10, 2012	28.87	28.87	28.26	28.32	26,983,174	-0.59(-2.03%)
Apr 09, 2012	28.90	29.03	28.82	28.90	17,378,068	-0.48(-1.62%)
Apr 05, 2012	29.41	29.54	29.34	29.38	13,256,931	-0.12(-0.40%)
Apr 04, 2012	29.43	29.56	29.37	29.50	16,908,356	-0.21(-0.72%)
Apr 03, 2012	29.85	29.93	29.58	29.72	13,145,442	-0.21(-0.72%)

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.