Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	26.22	26.68	25.85	26.63	29,821,428	+1.41(+5.61%)
Jun 28, 2012	24.86	25.23	24.60	25.22	17,120,354	+0.09(+0.37%)
Jun 27, 2012	24.86	25.26	24.75	25.12	15,454,601	+0.41(+1.68%)
Jun 26, 2012	24.91	25.13	24.55	24.71	18,777,790	+0.01(+0.03%)
Jun 25, 2012	25.05	25.33	24.64	24.70	21,761,760	-0.55(-2.17%)
Jun 22, 2012	25.99	26.07	25.22	25.25	41,271,392	-0.54(-2.09%)
Jun 21, 2012	27.11	27.28	25.70	25.79	28,508,824	-1.81(-6.57%)
Jun 20, 2012	27.36	27.87	27.11	27.60	25,247,620	-0.11(-0.40%)
Jun 19, 2012	27.07	27.86	26.87	27.71	24,556,656	+0.93(+3.47%)
Jun 18, 2012	26.64	26.90	26.26	26.78	15,850,517	-0.06(-0.23%)
Jun 15, 2012	26.71	26.85	26.41	26.84	18,942,740	+0.34(+1.30%)
Jun 14, 2012	26.09	26.54	25.72	26.50	16,634,298	+0.43(+1.65%)
Jun 13, 2012	26.13	26.47	25.90	26.07	14,724,433	-0.16(-0.63%)
Jun 12, 2012	25.99	26.25	25.75	26.23	16,702,249	+0.48(+1.85%)
Jun 11, 2012	26.78	26.87	25.73	25.76	16,453,862	-0.69(-2.60%)
Jun 08, 2012	25.93	26.54	25.64	26.44	18,417,906	+0.18(+0.68%)
Jun 07, 2012	27.05	27.20	26.17	26.26	30,565,288	-0.05(-0.18%)
Jun 06, 2012	25.94	26.63	25.86	26.31	23,470,008	+0.84(+3.28%)
Jun 05, 2012	25.04	25.61	24.90	25.47	20,212,190	+0.20(+0.80%)
Jun 04, 2012	25.12	25.30	24.45	25.27	19,129,542	+0.20(+0.81%)
Jun 01, 2012	24.67	25.54	24.65	25.07	28,011,508	+0.02(+0.09%)
May 31, 2012	25.27	25.33	24.42	25.04	20,010,312	-0.29(-1.14%)
May 30, 2012	25.49	25.61	25.20	25.33	15,901,450	-0.64(-2.47%)
May 29, 2012	25.87	26.30	25.66	25.97	19,339,672	+0.64(+2.53%)
May 25, 2012	25.35	25.64	25.12	25.33	12,733,116	-0.13(-0.49%)
May 24, 2012	25.69	25.90	24.98	25.46	19,635,660	-0.13(-0.49%)
May 23, 2012	24.68	25.65	24.36	25.58	27,938,008	+0.47(+1.87%)
May 22, 2012	25.41	25.93	24.97	25.11	20,673,890	-0.34(-1.32%)
May 21, 2012	24.86	25.52	24.86	25.45	21,468,848	+0.59(+2.36%)
May 18, 2012	25.43	25.65	24.64	24.86	23,915,490	-0.28(-1.12%)
May 17, 2012	25.80	26.09	25.09	25.15	24,552,760	-0.31(-1.23%)
May 16, 2012	25.76	26.51	25.36	25.46	28,211,658	-0.06(-0.24%)
May 15, 2012	26.83	26.98	25.40	25.52	30,023,636	-1.29(-4.81%)
May 14, 2012	26.72	27.45	26.58	26.81	21,839,048	-0.34(-1.27%)
May 11, 2012	27.25	27.62	27.13	27.15	17,062,506	-0.45(-1.61%)
May 10, 2012	28.19	28.37	27.50	27.60	18,118,586	-0.17(-0.62%)
May 09, 2012	27.30	28.24	27.14	27.77	20,566,116	-0.07(-0.25%)
May 08, 2012	27.98	28.05	27.22	27.84	23,671,530	-0.61(-2.14%)
May 07, 2012	28.23	28.62	27.89	28.45	17,012,502	+0.00(+0.00%)
May 04, 2012	28.53	28.67	28.15	28.45	18,305,110	-0.37(-1.27%)
May 03, 2012	29.63	29.65	28.67	28.82	24,821,914	-0.98(-3.28%)
May 02, 2012	29.67	29.88	29.41	29.80	19,614,108	-0.27(-0.88%)
May 01, 2012	30.03	30.24	29.59	30.06	22,719,412	+0.12(+0.42%)
Apr 30, 2012	29.73	30.17	29.21	29.94	16,088,383	+0.13(+0.45%)
Apr 27, 2012	29.70	30.05	29.62	29.80	14,838,219	+0.30(+1.01%)
Apr 26, 2012	29.18	29.73	28.94	29.51	17,502,820	+0.34(+1.15%)
Apr 25, 2012	29.31	29.42	28.66	29.17	19,038,086	+0.26(+0.89%)
Apr 24, 2012	29.12	29.27	28.69	28.91	16,176,499	-0.13(-0.46%)
Apr 23, 2012	28.70	29.19	28.16	29.05	24,878,160	-0.32(-1.09%)
Apr 20, 2012	30.05	30.17	29.34	29.37	20,996,974	-0.36(-1.21%)
Apr 19, 2012	30.29	30.59	29.46	29.73	33,429,940	-0.20(-0.68%)
Apr 18, 2012	29.41	30.20	29.23	29.93	26,204,000	+0.41(+1.40%)
Apr 17, 2012	29.35	29.86	28.98	29.52	22,730,746	+0.66(+2.28%)
Apr 16, 2012	29.41	29.51	28.79	28.86	18,743,804	-0.02(-0.05%)
Apr 13, 2012	29.15	29.26	28.69	28.87	19,674,230	-0.74(-2.51%)
Apr 12, 2012	28.26	29.71	28.16	29.62	27,365,244	+1.65(+5.90%)
Apr 11, 2012	28.91	28.95	27.93	27.97	26,724,874	-0.42(-1.48%)
Apr 10, 2012	29.01	29.27	28.09	28.39	24,376,738	-0.68(-2.35%)
Apr 09, 2012	28.73	29.45	28.67	29.07	16,090,601	-0.22(-0.77%)
Apr 05, 2012	29.46	29.89	29.18	29.29	18,199,130	-0.18(-0.60%)
Apr 04, 2012	29.08	29.57	28.85	29.47	17,671,826	-0.43(-1.43%)
Apr 03, 2012	30.34	30.40	29.65	29.90	22,746,960	-0.41(-1.36%)

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.