Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	19.57	20.17	18.96	19.56	96,849,840	-2.03(-9.40%)
Jun 28, 2012	21.74	21.95	21.36	21.59	26,200,750	-0.27(-1.24%)
Jun 27, 2012	22.05	22.20	21.73	21.86	12,589,402	-0.08(-0.35%)
Jun 26, 2012	21.78	22.03	21.68	21.94	10,747,709	+0.22(+1.02%)
Jun 25, 2012	21.92	22.00	21.55	21.72	13,320,114	-0.43(-1.95%)
Jun 22, 2012	22.04	22.18	21.90	22.15	17,240,884	+0.16(+0.75%)
Jun 21, 2012	22.56	22.83	21.96	21.99	18,010,544	-0.57(-2.51%)
Jun 20, 2012	22.85	22.89	22.42	22.55	14,406,691	-0.08(-0.33%)
Jun 19, 2012	22.60	22.87	22.58	22.63	9,687,994	+0.03(+0.14%)
Jun 18, 2012	22.62	22.67	22.31	22.60	14,200,617	-0.08(-0.34%)
Jun 15, 2012	22.34	22.73	22.19	22.67	18,903,204	+0.39(+1.73%)
Jun 14, 2012	23.05	23.05	22.14	22.29	26,983,892	-0.49(-2.15%)
Jun 13, 2012	23.89	23.96	22.57	22.78	25,540,712	-1.20(-5.00%)
Jun 12, 2012	23.98	24.21	23.79	23.98	11,397,963	+0.03(+0.13%)
Jun 11, 2012	24.32	24.49	23.93	23.95	7,020,281	-0.26(-1.09%)
Jun 08, 2012	23.93	24.24	23.69	24.21	8,138,465	+0.29(+1.19%)
Jun 07, 2012	24.05	24.15	23.68	23.92	7,941,209	+0.06(+0.27%)
Jun 06, 2012	23.64	23.87	23.56	23.86	8,743,754	+0.35(+1.48%)
Jun 05, 2012	23.24	23.57	23.18	23.51	10,302,563	+0.18(+0.77%)
Jun 04, 2012	23.30	23.42	22.98	23.33	11,445,289	+0.02(+0.10%)
Jun 01, 2012	23.69	23.74	23.22	23.31	10,519,013	-0.80(-3.31%)
May 31, 2012	24.18	24.26	23.77	24.11	12,112,830	-0.08(-0.31%)
May 30, 2012	24.40	24.57	24.10	24.18	11,629,301	-0.51(-2.08%)
May 29, 2012	24.38	24.70	24.30	24.70	9,807,585	+0.47(+1.96%)
May 25, 2012	24.03	24.31	23.96	24.22	7,509,549	+0.29(+1.22%)
May 24, 2012	23.97	24.19	23.77	23.93	9,689,114	-0.01(-0.04%)
May 23, 2012	24.00	24.27	23.64	23.94	9,558,606	-0.21(-0.86%)
May 22, 2012	23.88	24.30	23.87	24.15	11,468,198	+0.27(+1.14%)
May 21, 2012	23.45	23.90	23.45	23.88	10,143,970	+0.40(+1.70%)
May 18, 2012	23.47	24.00	23.40	23.48	17,790,792	+0.24(+1.05%)
May 17, 2012	23.77	23.82	23.22	23.23	10,604,238	-0.59(-2.49%)
May 16, 2012	23.99	24.25	23.65	23.82	11,188,889	-0.05(-0.21%)
May 15, 2012	23.89	24.27	23.83	23.87	8,002,761	-0.06(-0.23%)
May 14, 2012	23.97	24.15	23.81	23.93	6,328,621	-0.18(-0.73%)
May 11, 2012	23.87	24.34	23.75	24.10	7,105,548	+0.16(+0.65%)
May 10, 2012	24.28	24.38	23.88	23.95	10,553,810	-0.13(-0.55%)
May 09, 2012	23.92	24.24	23.84	24.08	10,134,660	-0.13(-0.53%)
May 08, 2012	24.45	24.53	23.73	24.21	15,785,957	-0.60(-2.41%)
May 07, 2012	24.80	25.00	24.76	24.81	7,706,641	-0.09(-0.35%)
May 04, 2012	25.36	25.39	24.83	24.89	8,099,401	-0.58(-2.26%)
May 03, 2012	25.43	25.56	25.28	25.47	11,553,322	+0.03(+0.10%)
May 02, 2012	24.72	25.51	24.72	25.44	11,881,775	+0.66(+2.68%)
May 01, 2012	24.92	24.94	24.60	24.78	11,413,458	-0.13(-0.51%)
Apr 30, 2012	24.71	24.94	24.71	24.91	10,725,257	+0.27(+1.11%)
Apr 27, 2012	24.51	24.84	24.45	24.63	10,004,893	+0.06(+0.26%)
Apr 26, 2012	24.28	24.66	24.21	24.57	6,994,124	+0.29(+1.21%)
Apr 25, 2012	23.86	24.28	23.81	24.28	9,418,387	+0.51(+2.14%)
Apr 24, 2012	24.27	24.44	23.68	23.77	14,882,488	-0.67(-2.73%)
Apr 23, 2012	24.45	24.49	24.20	24.44	7,135,788	-0.23(-0.92%)
Apr 20, 2012	24.43	24.81	24.43	24.66	10,441,725	+0.26(+1.06%)
Apr 19, 2012	24.63	24.70	24.28	24.41	9,013,259	-0.21(-0.86%)
Apr 18, 2012	24.34	24.70	24.28	24.62	9,178,871	+0.16(+0.66%)
Apr 17, 2012	24.46	24.49	24.31	24.45	6,480,530	+0.10(+0.39%)
Apr 16, 2012	24.28	24.47	24.20	24.36	8,011,385	+0.13(+0.55%)
Apr 13, 2012	24.24	24.41	24.11	24.22	6,469,091	+0.03(+0.14%)
Apr 12, 2012	24.08	24.20	23.86	24.19	12,932,263	+0.09(+0.37%)
Apr 11, 2012	23.98	24.22	23.93	24.10	13,509,507	+0.40(+1.68%)
Apr 10, 2012	24.60	24.60	23.59	23.70	18,935,822	-0.94(-3.82%)
Apr 09, 2012	24.24	24.71	24.16	24.65	12,620,391	+0.07(+0.27%)
Apr 05, 2012	24.28	24.61	24.27	24.58	9,866,817	+0.20(+0.82%)
Apr 04, 2012	24.30	24.47	24.20	24.38	9,955,668	-0.08(-0.35%)
Apr 03, 2012	24.23	24.47	24.11	24.46	9,902,244	+0.19(+0.78%)

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.