Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	36.66	36.79	36.38	36.79	12,949,720	+0.89(+2.48%)
Jun 28, 2012	35.60	35.96	35.33	35.90	12,825,714	+0.05(+0.15%)
Jun 27, 2012	35.48	35.95	35.38	35.85	13,867,089	+0.53(+1.51%)
Jun 26, 2012	35.13	35.48	34.90	35.32	11,464,424	+0.45(+1.28%)
Jun 25, 2012	34.78	34.93	34.43	34.87	10,577,249	-0.30(-0.84%)
Jun 22, 2012	35.02	35.36	34.73	35.17	19,113,108	+0.43(+1.23%)
Jun 21, 2012	35.77	35.87	34.68	34.74	19,075,556	-1.11(-3.09%)
Jun 20, 2012	36.44	36.58	35.55	35.85	17,856,546	-0.79(-2.16%)
Jun 19, 2012	36.54	36.87	36.41	36.64	14,390,175	+0.38(+1.04%)
Jun 18, 2012	36.23	36.37	35.91	36.26	13,441,252	-0.26(-0.70%)
Jun 15, 2012	36.06	36.52	36.02	36.52	19,056,708	+0.51(+1.43%)
Jun 14, 2012	35.58	36.14	35.42	36.00	14,731,097	+0.38(+1.07%)
Jun 13, 2012	35.97	36.11	35.45	35.62	13,737,435	-0.40(-1.12%)
Jun 12, 2012	35.73	36.05	35.52	36.02	11,305,816	+0.55(+1.54%)
Jun 11, 2012	35.89	36.06	35.42	35.48	14,093,160	-0.06(-0.17%)
Jun 08, 2012	35.40	35.74	35.27	35.54	13,110,096	+0.11(+0.30%)
Jun 07, 2012	35.71	35.94	35.39	35.43	21,574,382	+0.15(+0.43%)
Jun 06, 2012	34.50	35.28	34.50	35.28	22,912,492	+1.13(+3.30%)
Jun 05, 2012	34.09	34.24	33.81	34.15	14,675,302	+0.38(+1.11%)
Jun 04, 2012	33.84	33.92	33.33	33.78	14,059,934	+0.07(+0.21%)
Jun 01, 2012	33.84	34.00	33.51	33.71	24,580,478	-0.64(-1.86%)
May 31, 2012	34.36	34.66	33.80	34.34	18,470,406	+0.08(+0.23%)
May 30, 2012	34.69	34.74	34.18	34.27	14,695,117	-0.81(-2.31%)
May 29, 2012	34.84	35.23	34.71	35.07	16,686,524	+0.76(+2.23%)
May 25, 2012	34.38	34.53	34.22	34.31	8,788,449	-0.02(-0.06%)
May 24, 2012	34.48	34.50	33.96	34.33	11,137,335	+0.03(+0.10%)
May 23, 2012	33.78	34.32	33.56	34.30	12,929,982	+0.28(+0.81%)
May 22, 2012	34.23	34.53	33.82	34.02	13,526,193	-0.07(-0.19%)
May 21, 2012	33.46	34.16	33.45	34.09	14,344,539	+0.63(+1.87%)
May 18, 2012	33.80	33.98	33.36	33.46	19,878,072	-0.24(-0.72%)
May 17, 2012	34.11	34.29	33.69	33.71	13,113,949	-0.31(-0.91%)
May 16, 2012	34.29	34.53	34.01	34.01	15,781,143	-0.14(-0.40%)
May 15, 2012	34.46	34.53	34.07	34.15	12,420,675	-0.26(-0.76%)
May 14, 2012	34.24	34.57	34.14	34.41	48,280,880	-0.37(-1.07%)
May 11, 2012	35.11	35.43	34.74	34.78	48,134,188	-0.47(-1.33%)
May 10, 2012	35.17	35.50	34.99	35.25	47,419,228	+0.49(+1.40%)
May 09, 2012	34.90	35.06	34.25	34.76	16,642,306	-0.55(-1.55%)
May 08, 2012	34.35	35.43	34.28	35.31	21,556,282	+0.62(+1.80%)
May 07, 2012	33.96	34.74	33.89	34.68	18,756,704	+0.12(+0.34%)
May 04, 2012	34.98	35.11	34.43	34.57	19,139,968	-0.71(-2.01%)
May 03, 2012	35.54	35.73	34.98	35.28	19,805,996	-0.21(-0.60%)
May 02, 2012	36.30	36.30	35.39	35.49	22,580,150	-1.25(-3.40%)
May 01, 2012	36.36	36.89	36.06	36.74	23,448,864	+1.24(+3.49%)
Apr 30, 2012	35.66	35.83	35.39	35.50	14,874,706	-0.17(-0.49%)
Apr 27, 2012	35.87	35.93	35.45	35.67	10,552,006	-0.10(-0.29%)
Apr 26, 2012	35.22	35.86	35.15	35.78	16,180,804	+0.58(+1.65%)
Apr 25, 2012	35.79	35.79	34.95	35.20	20,571,228	-0.43(-1.20%)
Apr 24, 2012	35.75	35.90	35.59	35.62	17,693,336	-0.22(-0.62%)
Apr 23, 2012	35.55	36.04	35.37	35.85	15,547,172	-0.27(-0.75%)
Apr 20, 2012	36.23	36.45	36.02	36.12	14,306,691	-0.00(-0.01%)
Apr 19, 2012	36.27	36.37	35.83	36.12	14,554,491	-0.20(-0.55%)
Apr 18, 2012	36.34	36.59	36.26	36.32	14,922,601	-0.48(-1.31%)
Apr 17, 2012	36.87	37.01	36.78	36.80	12,032,333	+0.21(+0.58%)
Apr 16, 2012	36.58	36.93	36.49	36.59	25,796,664	+0.10(+0.27%)
Apr 13, 2012	36.76	37.00	36.49	36.49	13,970,090	-0.45(-1.21%)
Apr 12, 2012	36.42	37.04	36.42	36.94	17,110,390	+0.49(+1.33%)
Apr 11, 2012	36.87	37.06	36.39	36.45	18,547,756	-0.07(-0.19%)
Apr 10, 2012	37.15	37.29	36.40	36.52	19,708,450	-0.67(-1.81%)
Apr 09, 2012	37.00	37.41	36.97	37.20	13,609,421	-0.15(-0.41%)
Apr 05, 2012	37.70	37.84	37.29	37.35	12,831,561	-0.41(-1.08%)
Apr 04, 2012	37.53	38.04	37.37	37.76	15,014,608	-0.06(-0.17%)
Apr 03, 2012	37.99	38.04	37.51	37.82	13,708,428	-0.28(-0.73%)

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.