Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	27.87	27.99	27.39	27.78	9,578,463	+0.36(+1.30%)
Jun 28, 2012	28.03	28.08	26.57	27.43	15,642,616	-0.90(-3.19%)
Jun 27, 2012	29.58	29.58	28.06	28.33	8,880,808	-1.13(-3.83%)
Jun 26, 2012	29.11	29.57	29.06	29.46	5,303,074	+0.36(+1.25%)
Jun 25, 2012	29.38	29.45	28.97	29.09	4,283,605	-0.47(-1.59%)
Jun 22, 2012	29.52	29.66	29.18	29.56	4,563,939	+0.15(+0.50%)
Jun 21, 2012	30.03	30.13	29.32	29.42	4,958,931	-0.61(-2.04%)
Jun 20, 2012	30.32	30.33	29.72	30.03	5,051,361	-0.17(-0.56%)
Jun 19, 2012	30.55	30.89	30.10	30.20	5,882,505	-0.13(-0.43%)
Jun 18, 2012	29.72	30.37	29.48	30.33	5,333,108	+0.71(+2.39%)
Jun 15, 2012	29.16	29.68	29.13	29.62	5,906,309	+0.48(+1.66%)
Jun 14, 2012	28.72	29.37	28.64	29.14	4,691,256	+0.57(+1.99%)
Jun 13, 2012	28.91	29.00	28.50	28.57	4,171,111	-0.36(-1.23%)
Jun 12, 2012	28.48	28.94	28.37	28.92	3,696,922	+0.57(+2.01%)
Jun 11, 2012	29.00	29.07	28.33	28.36	4,568,575	-0.33(-1.15%)
Jun 08, 2012	27.97	28.70	27.97	28.68	4,286,515	+0.70(+2.51%)
Jun 07, 2012	28.67	28.68	27.93	27.98	4,229,533	-0.37(-1.32%)
Jun 06, 2012	27.80	28.39	27.80	28.36	3,292,899	+0.64(+2.33%)
Jun 05, 2012	27.48	27.79	27.31	27.71	3,467,176	+0.16(+0.56%)
Jun 04, 2012	27.34	27.67	27.17	27.55	3,774,691	+0.16(+0.60%)
Jun 01, 2012	27.82	27.90	27.18	27.39	5,358,952	-0.67(-2.38%)
May 31, 2012	27.70	28.26	27.58	28.06	7,649,130	+0.30(+1.09%)
May 30, 2012	27.78	27.91	27.58	27.76	4,675,201	-0.18(-0.65%)
May 29, 2012	27.89	28.15	27.59	27.94	4,513,604	+0.22(+0.78%)
May 25, 2012	27.76	27.89	27.49	27.72	2,393,669	+0.02(+0.08%)
May 24, 2012	27.51	27.80	27.40	27.70	3,996,136	+0.18(+0.64%)
May 23, 2012	27.15	27.60	26.99	27.52	5,294,705	+0.34(+1.24%)
May 22, 2012	26.79	27.47	26.74	27.18	4,790,074	+0.40(+1.51%)
May 21, 2012	26.56	26.80	25.46	26.78	8,327,980	-0.14(-0.51%)
May 18, 2012	26.87	27.37	26.78	26.92	6,023,669	+0.01(+0.03%)
May 17, 2012	27.73	28.28	26.89	26.91	8,830,756	-0.70(-2.52%)
May 16, 2012	27.29	27.74	27.24	27.60	6,647,943	+0.46(+1.68%)
May 15, 2012	26.81	27.54	26.80	27.15	5,982,881	+0.28(+1.06%)
May 14, 2012	27.21	27.34	26.86	26.86	5,199,411	-0.47(-1.70%)
May 11, 2012	27.34	27.64	27.29	27.33	5,018,931	-0.09(-0.32%)
May 10, 2012	27.41	27.69	27.16	27.42	3,231,547	+0.28(+1.01%)
May 09, 2012	26.84	27.46	26.71	27.14	4,407,346	+0.08(+0.31%)
May 08, 2012	27.40	27.51	26.59	27.06	7,324,898	-0.56(-2.02%)
May 07, 2012	27.65	28.08	27.48	27.62	4,247,734	-0.09(-0.32%)
May 04, 2012	28.09	28.35	27.68	27.71	4,345,962	-0.56(-1.99%)
May 03, 2012	28.29	28.75	28.13	28.27	5,909,127	-0.06(-0.22%)
May 02, 2012	27.68	28.37	27.58	28.33	5,391,529	+0.62(+2.23%)
May 01, 2012	27.33	27.99	27.29	27.72	4,554,534	+0.43(+1.56%)
Apr 30, 2012	27.60	27.60	27.09	27.29	4,812,971	-0.32(-1.16%)
Apr 27, 2012	27.29	27.76	27.19	27.61	2,773,528	+0.47(+1.72%)
Apr 26, 2012	26.76	27.28	26.66	27.14	2,895,036	+0.30(+1.12%)
Apr 25, 2012	26.44	26.85	26.41	26.84	3,308,407	+0.52(+1.97%)
Apr 24, 2012	26.53	26.68	26.05	26.32	3,329,104	-0.17(-0.64%)
Apr 23, 2012	26.53	26.54	26.18	26.49	3,510,743	-0.15(-0.55%)
Apr 20, 2012	26.72	26.76	26.51	26.64	4,471,655	+0.05(+0.18%)
Apr 19, 2012	26.70	26.84	26.43	26.59	3,530,464	-0.19(-0.70%)
Apr 18, 2012	26.43	26.86	26.34	26.77	4,314,128	+0.28(+1.07%)
Apr 17, 2012	26.35	26.61	26.17	26.49	4,956,819	+0.21(+0.81%)
Apr 16, 2012	26.23	26.30	25.93	26.28	4,536,980	+0.07(+0.27%)
Apr 13, 2012	26.21	26.46	26.08	26.21	4,092,476	+0.00(+0.02%)
Apr 12, 2012	25.95	26.44	25.87	26.20	4,558,182	+0.40(+1.55%)
Apr 11, 2012	25.53	25.90	25.47	25.80	3,719,562	+0.43(+1.68%)
Apr 10, 2012	26.10	26.22	25.27	25.38	7,228,020	-0.89(-3.40%)
Apr 09, 2012	26.15	26.36	25.97	26.27	5,214,789	-0.27(-1.02%)
Apr 05, 2012	26.38	26.63	25.87	26.54	8,587,524	+0.64(+2.47%)
Apr 04, 2012	25.78	26.01	25.74	25.90	4,199,367	-0.01(-0.05%)
Apr 03, 2012	25.94	26.10	25.78	25.91	4,933,694	-0.06(-0.22%)

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.