Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	32.81	33.19	31.82	32.55	3,123,168	+1.05(+3.35%)
Jun 28, 2012	31.91	32.23	30.67	31.49	2,722,334	-0.83(-2.56%)
Jun 27, 2012	32.79	32.82	31.88	32.32	1,966,773	-0.24(-0.74%)
Jun 26, 2012	33.22	33.63	32.10	32.56	3,602,666	-1.25(-3.71%)
Jun 25, 2012	32.33	33.90	32.06	33.82	2,474,926	+1.19(+3.65%)
Jun 22, 2012	32.50	32.92	32.04	32.63	1,667,080	+0.28(+0.87%)
Jun 21, 2012	33.16	33.62	32.32	32.34	2,357,183	-1.66(-4.90%)
Jun 20, 2012	33.60	34.77	33.24	34.01	3,283,532	-0.25(-0.73%)
Jun 19, 2012	34.51	34.74	33.90	34.26	2,086,452	+0.15(+0.45%)
Jun 18, 2012	33.44	34.31	33.12	34.11	2,622,419	+0.35(+1.02%)
Jun 15, 2012	33.98	34.17	33.46	33.76	5,856,332	-0.07(-0.21%)
Jun 14, 2012	34.04	34.23	33.24	33.83	3,262,753	+0.03(+0.10%)
Jun 13, 2012	33.49	34.37	33.16	33.80	3,826,210	+0.62(+1.87%)
Jun 12, 2012	31.90	33.24	31.82	33.18	3,302,812	+1.53(+4.83%)
Jun 11, 2012	32.40	32.59	31.32	31.65	2,479,160	-0.66(-2.04%)
Jun 08, 2012	31.36	32.56	31.14	32.31	1,522,989	+0.36(+1.13%)
Jun 07, 2012	33.16	33.24	31.41	31.95	2,849,965	-0.97(-2.96%)
Jun 06, 2012	33.45	33.70	32.37	32.92	3,038,720	+0.23(+0.71%)
Jun 05, 2012	32.72	32.88	32.26	32.69	2,776,825	-0.03(-0.10%)
Jun 04, 2012	32.70	32.89	31.94	32.72	3,404,722	+0.02(+0.05%)
Jun 01, 2012	30.86	32.85	30.65	32.71	4,902,683	+2.67(+8.89%)
May 31, 2012	30.73	31.15	29.63	30.04	2,539,666	-0.67(-2.17%)
May 30, 2012	29.96	31.02	29.52	30.70	3,171,803	-0.17(-0.55%)
May 29, 2012	32.30	32.30	30.70	30.87	3,160,510	-0.97(-3.04%)
May 25, 2012	31.79	32.30	31.48	31.84	1,768,728	+0.14(+0.43%)
May 24, 2012	31.81	32.17	31.06	31.70	4,577,227	+0.34(+1.10%)
May 23, 2012	29.55	31.38	28.53	31.36	4,420,891	+1.62(+5.43%)
May 22, 2012	29.85	30.86	29.50	29.74	2,913,317	-0.20(-0.67%)
May 21, 2012	29.18	30.05	28.97	29.94	1,603,744	+0.98(+3.40%)
May 18, 2012	29.29	29.98	28.83	28.96	3,394,347	+0.26(+0.89%)
May 17, 2012	27.54	29.21	27.48	28.70	3,986,371	+1.47(+5.41%)
May 16, 2012	27.14	28.58	27.00	27.23	4,209,564	+0.05(+0.18%)
May 15, 2012	28.69	28.96	27.08	27.18	4,587,093	-1.43(-5.01%)
May 14, 2012	28.80	29.62	28.55	28.62	3,898,687	-0.84(-2.85%)
May 11, 2012	29.90	30.29	29.40	29.46	2,201,361	-0.74(-2.44%)
May 10, 2012	30.87	30.93	29.68	30.19	3,131,565	-0.35(-1.15%)
May 09, 2012	29.09	31.13	29.03	30.54	4,789,258	+0.70(+2.36%)
May 08, 2012	30.22	30.46	29.44	29.84	3,857,334	-1.12(-3.62%)
May 07, 2012	30.66	31.33	30.34	30.96	2,457,822	+0.35(+1.15%)
May 04, 2012	30.70	31.52	30.48	30.61	3,027,935	-0.12(-0.39%)
May 03, 2012	31.10	31.14	29.61	30.73	4,816,158	-0.66(-2.12%)
May 02, 2012	31.38	31.76	31.01	31.39	2,682,774	-0.30(-0.96%)
May 01, 2012	32.00	32.30	31.49	31.70	2,806,942	-0.25(-0.78%)
Apr 30, 2012	30.89	32.15	30.66	31.94	4,221,579	+0.45(+1.42%)
Apr 27, 2012	30.38	31.99	30.38	31.50	7,989,337	+2.82(+9.82%)
Apr 26, 2012	27.66	28.73	27.30	28.68	5,463,310	+1.14(+4.16%)
Apr 25, 2012	26.55	27.66	26.24	27.54	2,484,092	+1.27(+4.84%)
Apr 24, 2012	26.20	26.53	26.06	26.26	1,152,896	+0.13(+0.49%)
Apr 23, 2012	26.14	26.44	25.59	26.13	2,007,766	-0.39(-1.48%)
Apr 20, 2012	27.12	27.32	26.49	26.53	1,312,792	-0.48(-1.78%)
Apr 19, 2012	27.02	27.59	26.68	27.01	2,326,657	+0.13(+0.48%)
Apr 18, 2012	26.93	27.40	26.51	26.88	1,579,717	-0.34(-1.23%)
Apr 17, 2012	26.32	27.48	26.09	27.22	2,422,110	+1.15(+4.42%)
Apr 16, 2012	26.76	26.99	25.89	26.06	2,026,349	-0.65(-2.43%)
Apr 13, 2012	27.26	27.36	26.55	26.71	2,193,045	-0.77(-2.80%)
Apr 12, 2012	25.93	27.70	25.93	27.48	2,747,481	+1.58(+6.09%)
Apr 11, 2012	26.57	26.57	25.85	25.90	2,107,730	-0.66(-2.50%)
Apr 10, 2012	25.82	26.64	25.54	26.57	2,621,691	+0.70(+2.69%)
Apr 09, 2012	26.06	26.39	25.69	25.87	2,235,809	-0.03(-0.12%)
Apr 05, 2012	26.33	26.45	25.81	25.90	2,582,057	-0.21(-0.80%)
Apr 04, 2012	26.46	26.53	26.07	26.11	3,119,389	-1.05(-3.86%)
Apr 03, 2012	27.97	27.98	26.93	27.16	3,478,712	-0.82(-2.92%)

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.