Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	35.10	35.48	34.92	35.44	423,814	+1.25(+3.64%)
Jun 28, 2012	33.80	34.30	33.71	34.20	1,132,226	-0.02(-0.07%)
Jun 27, 2012	34.30	34.53	34.07	34.22	424,763	+0.09(+0.26%)
Jun 26, 2012	33.71	34.24	33.45	34.13	538,338	+0.60(+1.80%)
Jun 25, 2012	34.03	34.10	33.39	33.53	618,705	-0.95(-2.76%)
Jun 22, 2012	34.18	34.58	33.96	34.48	1,717,580	+0.55(+1.62%)
Jun 21, 2012	35.53	35.72	33.70	33.93	975,766	-1.65(-4.64%)
Jun 20, 2012	36.24	36.34	35.35	35.58	650,796	-0.77(-2.11%)
Jun 19, 2012	35.51	36.91	35.44	36.35	770,790	+1.14(+3.23%)
Jun 18, 2012	34.67	35.31	34.17	35.21	928,991	+0.25(+0.71%)
Jun 15, 2012	35.44	35.64	34.83	34.96	1,084,420	-0.35(-0.98%)
Jun 14, 2012	35.78	36.04	35.11	35.31	558,830	-0.48(-1.33%)
Jun 13, 2012	36.26	36.57	35.66	35.78	536,622	-0.56(-1.55%)
Jun 12, 2012	36.15	36.40	35.83	36.35	485,845	+0.39(+1.08%)
Jun 11, 2012	37.28	37.34	35.90	35.96	483,461	-0.89(-2.43%)
Jun 08, 2012	36.81	37.23	36.52	36.86	499,644	-0.06(-0.17%)
Jun 07, 2012	37.39	37.96	36.86	36.92	348,181	-0.09(-0.24%)
Jun 06, 2012	36.06	37.01	36.06	37.01	300,020	+1.21(+3.38%)
Jun 05, 2012	35.70	35.89	35.22	35.80	627,240	-0.10(-0.29%)
Jun 04, 2012	36.40	36.69	35.16	35.90	829,384	-0.49(-1.35%)
Jun 01, 2012	37.49	37.59	36.19	36.40	710,834	-1.96(-5.11%)
May 31, 2012	39.23	39.23	38.07	38.35	904,128	-0.88(-2.24%)
May 30, 2012	39.35	39.77	39.11	39.23	281,889	-0.66(-1.66%)
May 29, 2012	39.69	40.60	39.58	39.89	326,367	+0.77(+1.96%)
May 25, 2012	39.88	40.06	38.98	39.13	242,041	-0.79(-1.98%)
May 24, 2012	39.86	39.92	39.08	39.92	382,812	+0.51(+1.29%)
May 23, 2012	38.15	39.41	38.11	39.41	302,505	+0.74(+1.92%)
May 22, 2012	38.06	38.77	38.06	38.67	354,118	+0.59(+1.55%)
May 21, 2012	36.99	38.10	36.88	38.08	397,154	+1.04(+2.81%)
May 18, 2012	37.57	37.68	36.86	37.04	568,782	-0.26(-0.69%)
May 17, 2012	38.85	39.19	37.21	37.30	529,827	-1.56(-4.00%)
May 16, 2012	39.29	39.62	38.77	38.85	262,154	-0.23(-0.58%)
May 15, 2012	39.18	39.57	38.94	39.08	265,231	-0.06(-0.16%)
May 14, 2012	39.08	39.56	38.60	39.14	209,836	-0.46(-1.16%)
May 11, 2012	39.11	39.89	38.87	39.60	307,223	+0.17(+0.43%)
May 10, 2012	39.79	39.89	39.29	39.44	405,885	-0.06(-0.14%)
May 09, 2012	38.81	39.75	38.64	39.49	465,332	+0.25(+0.64%)
May 08, 2012	39.23	39.44	38.39	39.24	830,221	-0.40(-1.00%)
May 07, 2012	39.06	39.77	38.93	39.64	349,445	+0.35(+0.88%)
May 04, 2012	39.86	40.04	39.10	39.29	413,139	-0.87(-2.17%)
May 03, 2012	40.39	40.57	39.83	40.16	557,882	-0.14(-0.34%)
May 02, 2012	39.50	40.45	39.21	40.30	462,800	+0.58(+1.46%)
May 01, 2012	39.39	40.18	39.17	39.72	351,560	+0.21(+0.53%)
Apr 30, 2012	39.85	39.85	39.06	39.51	330,671	-0.27(-0.69%)
Apr 27, 2012	39.77	39.89	39.34	39.78	428,897	+0.31(+0.78%)
Apr 26, 2012	39.10	39.58	38.72	39.48	507,141	+0.38(+0.97%)
Apr 25, 2012	38.65	39.46	38.52	39.10	776,363	+1.02(+2.69%)
Apr 24, 2012	37.73	38.25	37.22	38.07	628,059	+1.27(+3.44%)
Apr 23, 2012	36.94	36.94	36.15	36.81	270,085	-0.53(-1.43%)
Apr 20, 2012	37.24	37.84	37.07	37.34	222,544	+0.27(+0.72%)
Apr 19, 2012	37.20	37.74	36.80	37.07	338,345	-0.19(-0.50%)
Apr 18, 2012	37.06	37.55	36.89	37.26	349,480	-0.02(-0.06%)
Apr 17, 2012	36.53	37.41	36.50	37.28	389,152	+1.10(+3.05%)
Apr 16, 2012	36.03	36.53	35.75	36.18	231,539	+0.38(+1.06%)
Apr 13, 2012	36.33	36.35	35.75	35.80	193,739	-0.64(-1.75%)
Apr 12, 2012	35.65	36.57	35.55	36.44	239,118	+0.81(+2.29%)
Apr 11, 2012	35.22	35.66	35.16	35.62	254,153	+0.64(+1.84%)
Apr 10, 2012	35.70	36.28	34.87	34.98	380,417	-0.79(-2.21%)
Apr 09, 2012	35.82	35.82	35.40	35.77	262,701	-0.60(-1.66%)
Apr 05, 2012	36.24	36.63	36.24	36.37	295,397	-0.08(-0.22%)
Apr 04, 2012	36.41	36.58	35.92	36.45	367,182	-0.35(-0.96%)
Apr 03, 2012	36.78	37.00	36.40	36.81	351,800	+0.02(+0.04%)

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.