Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	32.50	32.78	32.13	32.78	6,955,764	+1.02(+3.21%)
Jun 28, 2012	31.84	31.85	31.44	31.76	6,939,376	-0.22(-0.69%)
Jun 27, 2012	31.72	32.17	31.72	31.98	3,924,263	+0.42(+1.33%)
Jun 26, 2012	31.34	31.92	31.12	31.56	4,482,255	+0.47(+1.51%)
Jun 25, 2012	31.00	31.47	30.73	31.09	7,576,131	-0.36(-1.14%)
Jun 22, 2012	31.66	31.92	31.34	31.45	7,534,853	-0.29(-0.91%)
Jun 21, 2012	32.23	32.39	31.65	31.74	8,583,970	-0.28(-0.87%)
Jun 20, 2012	32.07	32.50	31.83	32.02	6,720,016	+0.07(+0.22%)
Jun 19, 2012	31.89	32.18	31.56	31.95	3,448,161	+0.32(+1.01%)
Jun 18, 2012	31.47	31.70	30.99	31.63	6,846,818	+0.01(+0.03%)
Jun 15, 2012	31.82	31.95	31.44	31.62	8,074,725	-0.11(-0.35%)
Jun 14, 2012	31.63	31.84	31.30	31.73	5,698,766	+0.32(+1.02%)
Jun 13, 2012	31.92	32.06	31.23	31.41	8,599,110	-1.05(-3.23%)
Jun 12, 2012	31.66	32.52	31.64	32.46	4,856,365	+0.88(+2.79%)
Jun 11, 2012	32.68	32.72	31.53	31.58	4,220,025	-0.66(-2.05%)
Jun 08, 2012	31.48	32.25	31.38	32.24	4,302,869	+0.50(+1.58%)
Jun 07, 2012	32.38	32.67	31.66	31.74	5,037,075	-0.19(-0.60%)
Jun 06, 2012	31.85	32.14	31.70	31.93	6,305,339	+0.46(+1.46%)
Jun 05, 2012	30.26	31.53	30.22	31.47	8,040,900	+0.85(+2.78%)
Jun 04, 2012	30.45	30.73	29.95	30.62	7,022,600	+0.29(+0.96%)
Jun 01, 2012	31.22	31.30	30.31	30.33	8,354,959	-1.59(-4.98%)
May 31, 2012	31.51	32.26	30.97	31.92	7,275,636	+0.38(+1.20%)
May 30, 2012	31.94	31.94	31.25	31.54	5,812,725	-0.82(-2.53%)
May 29, 2012	31.62	32.53	31.61	32.36	8,024,372	+0.80(+2.53%)
May 25, 2012	31.75	31.81	31.31	31.56	5,050,447	-0.07(-0.22%)
May 24, 2012	31.60	31.95	31.36	31.63	4,807,958	+0.18(+0.57%)
May 23, 2012	30.92	31.61	30.68	31.45	6,323,957	+0.28(+0.90%)
May 22, 2012	31.62	31.76	30.94	31.17	6,551,595	-0.33(-1.05%)
May 21, 2012	30.60	31.54	30.41	31.50	6,384,244	+0.94(+3.08%)
May 18, 2012	30.21	30.95	29.81	30.56	11,285,635	+0.54(+1.80%)
May 17, 2012	31.79	31.83	29.98	30.02	15,812,611	-1.76(-5.54%)
May 16, 2012	32.11	32.47	31.76	31.78	5,147,516	-0.19(-0.59%)
May 15, 2012	31.71	32.11	31.51	31.97	10,632,025	+0.20(+0.63%)
May 14, 2012	32.31	32.39	31.71	31.77	8,269,756	-1.03(-3.14%)
May 11, 2012	32.90	33.47	32.77	32.80	5,117,986	-0.23(-0.70%)
May 10, 2012	33.21	33.58	32.94	33.03	9,100,194	+0.09(+0.27%)
May 09, 2012	32.51	33.30	32.21	32.94	12,483,363	+0.04(+0.12%)
May 08, 2012	32.79	33.01	31.93	32.90	12,354,170	-0.07(-0.21%)
May 07, 2012	32.40	33.27	32.37	32.97	7,112,001	-0.25(-0.75%)
May 04, 2012	33.75	33.91	33.13	33.22	7,134,078	-0.84(-2.47%)
May 03, 2012	34.17	34.47	33.77	34.06	5,142,561	-0.13(-0.38%)
May 02, 2012	34.99	35.00	33.62	34.19	14,825,090	+0.77(+2.30%)
May 01, 2012	33.38	33.93	33.21	33.42	9,398,981	+0.04(+0.12%)
Apr 30, 2012	33.92	33.99	33.27	33.38	7,761,615	-0.95(-2.77%)
Apr 27, 2012	34.36	34.56	33.98	34.33	10,946,042	+0.20(+0.59%)
Apr 26, 2012	33.29	34.20	33.15	34.13	6,639,856	+0.87(+2.62%)
Apr 25, 2012	32.90	33.44	32.84	33.26	3,963,122	+0.71(+2.18%)
Apr 24, 2012	32.61	32.96	32.36	32.55	5,094,063	-0.12(-0.37%)
Apr 23, 2012	32.95	32.95	32.26	32.67	5,814,923	-0.64(-1.92%)
Apr 20, 2012	33.40	33.69	33.19	33.31	5,024,224	+0.03(+0.09%)
Apr 19, 2012	33.05	33.40	32.76	33.28	10,225,512	+0.36(+1.09%)
Apr 18, 2012	32.71	33.05	32.43	32.92	6,464,447	+0.10(+0.30%)
Apr 17, 2012	32.67	33.04	32.28	32.82	7,407,089	+0.51(+1.58%)
Apr 16, 2012	32.65	32.65	32.09	32.31	6,928,094	-0.20(-0.62%)
Apr 13, 2012	32.06	32.63	31.96	32.51	6,798,537	+0.33(+1.03%)
Apr 12, 2012	31.66	32.21	31.42	32.18	8,680,827	+0.54(+1.71%)
Apr 11, 2012	31.81	31.88	31.49	31.64	6,601,504	+0.34(+1.09%)
Apr 10, 2012	32.50	32.56	31.25	31.30	12,247,632	-1.24(-3.81%)
Apr 09, 2012	31.98	32.76	31.36	32.54	8,819,950	-0.79(-2.37%)
Apr 05, 2012	32.94	33.45	32.79	33.33	7,203,243	+0.34(+1.03%)
Apr 04, 2012	33.46	33.58	32.76	32.99	8,367,081	-0.89(-2.63%)
Apr 03, 2012	33.74	34.17	33.42	33.88	6,675,576	+0.14(+0.41%)

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.