Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	34.24	34.50	34.05	34.36	10,255,921	+0.54(+1.61%)
Jun 28, 2012	33.58	33.82	33.46	33.81	8,019,322	+0.00(+0.00%)
Jun 27, 2012	33.52	33.88	33.41	33.81	7,301,122	+0.41(+1.22%)
Jun 26, 2012	33.41	33.47	33.02	33.40	7,335,632	+0.17(+0.52%)
Jun 25, 2012	33.54	33.63	32.98	33.23	6,438,945	-0.51(-1.53%)
Jun 22, 2012	33.60	33.83	33.53	33.75	18,360,798	+0.38(+1.12%)
Jun 21, 2012	33.86	34.00	33.36	33.37	11,515,895	-0.44(-1.30%)
Jun 20, 2012	34.04	34.13	33.70	33.81	7,385,805	-0.19(-0.56%)
Jun 19, 2012	33.76	34.12	33.71	34.00	10,348,042	+0.43(+1.27%)
Jun 18, 2012	33.48	33.74	33.32	33.58	9,705,332	+0.01(+0.04%)
Jun 15, 2012	33.78	33.89	33.32	33.56	14,557,425	-0.12(-0.35%)
Jun 14, 2012	33.36	33.87	33.36	33.68	8,516,603	+0.46(+1.37%)
Jun 13, 2012	33.35	33.60	33.04	33.22	6,724,924	-0.15(-0.44%)
Jun 12, 2012	32.91	33.43	32.64	33.37	9,303,568	+0.49(+1.48%)
Jun 11, 2012	33.14	33.18	32.84	32.89	6,011,654	-0.12(-0.36%)
Jun 08, 2012	32.65	33.00	32.58	33.00	6,064,760	+0.32(+0.99%)
Jun 07, 2012	33.22	33.22	32.66	32.68	8,151,532	-0.29(-0.87%)
Jun 06, 2012	32.50	32.97	32.45	32.97	9,890,561	+0.60(+1.84%)
Jun 05, 2012	32.36	32.42	32.19	32.37	6,378,168	-0.06(-0.18%)
Jun 04, 2012	32.06	32.46	31.83	32.43	11,400,992	+0.38(+1.17%)
Jun 01, 2012	33.38	33.38	31.93	32.05	13,842,111	-0.99(-2.98%)
May 31, 2012	33.39	33.44	32.90	33.04	14,066,845	-0.29(-0.86%)
May 30, 2012	33.33	33.52	33.26	33.33	13,334,221	-0.23(-0.68%)
May 29, 2012	33.21	33.61	33.21	33.55	10,122,038	+0.49(+1.47%)
May 25, 2012	33.24	33.30	32.99	33.07	10,329,976	-0.14(-0.42%)
May 24, 2012	33.03	33.48	32.96	33.21	10,968,716	+0.28(+0.85%)
May 23, 2012	32.80	33.05	32.64	32.93	8,101,221	-0.11(-0.33%)
May 22, 2012	33.00	33.40	32.89	33.04	7,036,596	+0.04(+0.13%)
May 21, 2012	32.76	33.02	32.69	33.00	11,014,179	+0.33(+1.01%)
May 18, 2012	32.99	33.24	32.63	32.66	19,572,202	-0.32(-0.98%)
May 17, 2012	33.09	33.44	32.97	32.99	13,139,035	-0.21(-0.64%)
May 16, 2012	33.36	33.63	33.19	33.20	9,513,334	-0.12(-0.35%)
May 15, 2012	33.14	33.55	33.00	33.32	8,234,060	+0.15(+0.44%)
May 14, 2012	33.16	33.27	33.02	33.17	10,374,313	-0.15(-0.44%)
May 11, 2012	33.72	33.97	33.29	33.32	10,581,791	-0.48(-1.41%)
May 10, 2012	33.44	33.82	33.37	33.80	10,790,746	+0.54(+1.64%)
May 09, 2012	33.05	33.42	32.97	33.25	9,793,064	-0.03(-0.09%)
May 08, 2012	33.08	33.38	32.86	33.28	12,124,131	+0.01(+0.02%)
May 07, 2012	33.37	33.47	33.11	33.27	9,608,670	-0.12(-0.35%)
May 04, 2012	33.82	33.91	33.26	33.39	9,701,427	-0.53(-1.56%)
May 03, 2012	33.68	33.98	33.57	33.92	12,380,527	+0.16(+0.48%)
May 02, 2012	33.37	33.91	33.05	33.76	18,890,936	+0.89(+2.71%)
May 01, 2012	32.79	33.23	32.60	32.87	10,555,753	+0.07(+0.20%)
Apr 30, 2012	33.01	33.19	32.71	32.80	9,909,579	-0.19(-0.58%)
Apr 27, 2012	32.89	33.26	32.84	33.00	14,661,439	+0.22(+0.67%)
Apr 26, 2012	32.22	32.91	32.20	32.77	9,076,007	+0.57(+1.78%)
Apr 25, 2012	32.06	32.35	32.03	32.20	7,920,056	+0.28(+0.88%)
Apr 24, 2012	31.75	32.01	31.67	31.92	8,285,467	+0.12(+0.39%)
Apr 23, 2012	32.25	32.36	31.69	31.80	10,380,372	-0.79(-2.44%)
Apr 20, 2012	31.94	32.71	31.94	32.59	13,869,804	+0.74(+2.31%)
Apr 19, 2012	32.05	32.39	31.86	31.86	15,536,668	-0.08(-0.25%)
Apr 18, 2012	32.10	32.32	31.93	31.93	11,124,418	-0.25(-0.77%)
Apr 17, 2012	32.05	32.45	32.04	32.18	12,744,094	+0.24(+0.76%)
Apr 16, 2012	31.82	32.02	31.68	31.94	10,493,839	+0.13(+0.41%)
Apr 13, 2012	31.87	31.99	31.71	31.81	14,001,179	-0.04(-0.11%)
Apr 12, 2012	32.05	32.16	31.81	31.85	11,035,131	-0.20(-0.62%)
Apr 11, 2012	32.18	32.41	31.96	32.04	9,846,654	+0.16(+0.51%)
Apr 10, 2012	32.07	32.29	31.87	31.88	10,602,690	-0.30(-0.93%)
Apr 09, 2012	32.35	32.35	31.98	32.18	7,637,925	-0.50(-1.52%)
Apr 05, 2012	32.30	32.75	32.28	32.68	7,215,212	+0.23(+0.70%)
Apr 04, 2012	32.65	32.79	32.42	32.45	7,183,721	-0.44(-1.34%)
Apr 03, 2012	32.89	33.06	32.60	32.89	9,956,395	-0.12(-0.36%)

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.