Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	34.99	36.10	34.99	35.43	5,953,106	+1.44(+4.24%)
Jun 28, 2012	33.25	34.20	33.22	33.99	3,241,717	+0.39(+1.16%)
Jun 27, 2012	32.89	33.77	32.28	33.60	2,762,716	+0.89(+2.72%)
Jun 26, 2012	32.39	33.07	32.23	32.71	2,387,030	+0.43(+1.33%)
Jun 25, 2012	32.11	32.74	31.85	32.28	2,335,249	-0.29(-0.89%)
Jun 22, 2012	32.11	33.03	31.81	32.57	7,147,923	+0.77(+2.42%)
Jun 21, 2012	33.77	33.80	31.68	31.80	5,086,430	-1.87(-5.55%)
Jun 20, 2012	33.63	34.49	33.42	33.67	3,966,273	+0.14(+0.42%)
Jun 19, 2012	32.59	33.69	32.37	33.53	3,658,651	+1.21(+3.74%)
Jun 18, 2012	32.15	33.19	31.76	32.32	3,464,291	-0.27(-0.83%)
Jun 15, 2012	32.04	32.86	31.90	32.59	2,550,692	+0.53(+1.65%)
Jun 14, 2012	31.83	32.40	31.50	32.06	2,276,271	+0.36(+1.14%)
Jun 13, 2012	31.76	32.29	31.44	31.70	2,003,155	-0.18(-0.56%)
Jun 12, 2012	31.57	32.51	31.49	31.88	4,660,073	+0.86(+2.77%)
Jun 11, 2012	31.75	31.89	30.80	31.02	3,847,012	-0.33(-1.05%)
Jun 08, 2012	30.44	31.50	30.18	31.35	2,835,816	+0.60(+1.95%)
Jun 07, 2012	31.52	32.24	30.66	30.75	2,598,901	-0.30(-0.97%)
Jun 06, 2012	30.02	31.08	30.00	31.05	2,872,390	+1.30(+4.37%)
Jun 05, 2012	28.48	29.95	28.30	29.75	3,002,777	+1.18(+4.13%)
Jun 04, 2012	29.57	30.07	28.30	28.57	4,195,907	-1.11(-3.74%)
Jun 01, 2012	28.87	30.08	28.87	29.68	3,758,544	+0.20(+0.68%)
May 31, 2012	30.32	30.47	29.12	29.48	9,459,337	-0.90(-2.96%)
May 30, 2012	30.00	30.71	29.27	30.38	3,073,899	+0.05(+0.16%)
May 29, 2012	30.67	30.94	30.05	30.33	3,756,269	-0.01(-0.03%)
May 25, 2012	30.26	30.69	29.98	30.34	2,785,187	+0.14(+0.46%)
May 24, 2012	30.16	30.47	29.86	30.20	3,407,334	-0.30(-0.98%)
May 23, 2012	29.24	30.55	29.00	30.50	2,877,756	+1.01(+3.42%)
May 22, 2012	30.31	30.67	29.05	29.49	10,294,260	-0.73(-2.42%)
May 21, 2012	28.32	30.54	28.22	30.22	3,872,869	+2.02(+7.16%)
May 18, 2012	29.23	29.60	28.08	28.20	3,820,651	-0.87(-2.99%)
May 17, 2012	29.64	30.09	29.05	29.07	3,232,279	-0.50(-1.69%)
May 16, 2012	28.40	29.95	28.40	29.57	4,094,399	+1.21(+4.27%)
May 15, 2012	28.92	29.67	28.05	28.36	3,638,693	-0.54(-1.87%)
May 14, 2012	29.40	29.55	28.43	28.90	3,893,283	-0.95(-3.18%)
May 11, 2012	29.98	30.75	29.73	29.85	2,651,160	-0.43(-1.42%)
May 10, 2012	30.30	30.60	29.98	30.28	2,185,998	+0.17(+0.56%)
May 09, 2012	28.71	30.19	28.45	30.11	3,251,111	+0.92(+3.15%)
May 08, 2012	28.52	29.24	28.23	29.19	3,585,808	+0.51(+1.78%)
May 07, 2012	29.21	29.43	28.50	28.68	3,860,380	-0.83(-2.81%)
May 04, 2012	29.89	30.20	29.28	29.51	3,539,387	-0.76(-2.51%)
May 03, 2012	30.60	30.81	29.92	30.27	3,637,815	-0.34(-1.11%)
May 02, 2012	30.44	30.66	30.02	30.61	2,509,778	+0.03(+0.10%)
May 01, 2012	30.91	31.43	30.52	30.58	2,816,396	-0.24(-0.78%)
Apr 30, 2012	32.13	32.15	30.46	30.82	3,406,716	-0.88(-2.78%)
Apr 27, 2012	30.94	31.91	30.80	31.70	3,340,057	+1.07(+3.49%)
Apr 26, 2012	29.91	30.77	29.76	30.63	2,177,428	+0.68(+2.27%)
Apr 25, 2012	30.10	30.20	29.30	29.95	2,670,363	+0.17(+0.57%)
Apr 24, 2012	29.95	30.24	29.71	29.78	2,197,953	-0.22(-0.73%)
Apr 23, 2012	29.30	30.03	28.95	30.00	2,805,202	+0.25(+0.84%)
Apr 20, 2012	30.31	30.46	29.68	29.75	3,590,438	-0.46(-1.52%)
Apr 19, 2012	29.30	30.26	29.25	30.21	4,800,210	+0.98(+3.35%)
Apr 18, 2012	28.60	29.32	28.44	29.23	3,004,203	+0.46(+1.60%)
Apr 17, 2012	28.67	29.00	28.30	28.77	3,557,847	+0.39(+1.37%)
Apr 16, 2012	30.32	30.32	28.29	28.38	5,099,637	-1.66(-5.53%)
Apr 13, 2012	30.47	30.65	29.99	30.04	4,687,058	-0.48(-1.57%)
Apr 12, 2012	29.74	31.11	29.65	30.52	2,567,582	+0.95(+3.21%)
Apr 11, 2012	30.06	30.25	29.46	29.57	4,416,427	-0.01(-0.03%)
Apr 10, 2012	31.41	31.47	29.39	29.58	5,071,347	-1.96(-6.21%)
Apr 09, 2012	31.10	31.75	30.68	31.54	2,083,230	+0.06(+0.19%)
Apr 05, 2012	32.19	32.67	30.83	31.48	4,378,616	-0.91(-2.81%)
Apr 04, 2012	32.30	33.11	31.88	32.39	3,975,962	-0.14(-0.43%)
Apr 03, 2012	32.32	32.76	31.72	32.53	4,266,914	+0.29(+0.90%)

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.