Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	26.86	27.28	26.51	27.27	736,206	+0.89(+3.38%)
Jun 28, 2012	25.96	26.40	25.73	26.38	641,336	+0.21(+0.81%)
Jun 27, 2012	25.68	26.54	25.59	26.17	1,003,935	+0.45(+1.75%)
Jun 26, 2012	25.82	26.05	25.55	25.72	666,689	-0.17(-0.65%)
Jun 25, 2012	25.72	25.98	25.51	25.88	451,305	-0.16(-0.61%)
Jun 22, 2012	25.68	26.09	25.39	26.04	1,850,795	+0.68(+2.68%)
Jun 21, 2012	26.10	26.14	25.35	25.36	470,891	-0.69(-2.64%)
Jun 20, 2012	26.54	26.75	25.88	26.05	761,772	-0.56(-2.12%)
Jun 19, 2012	26.25	26.64	25.97	26.62	767,233	+0.40(+1.51%)
Jun 18, 2012	25.78	26.34	25.62	26.22	560,937	+0.31(+1.19%)
Jun 15, 2012	25.90	25.95	25.40	25.91	706,468	+0.04(+0.17%)
Jun 14, 2012	25.42	25.92	25.36	25.87	821,951	+0.50(+1.98%)
Jun 13, 2012	26.03	26.08	25.22	25.36	603,787	-0.71(-2.74%)
Jun 12, 2012	25.99	26.13	25.65	26.08	586,851	+0.14(+0.54%)
Jun 11, 2012	26.67	26.89	25.92	25.94	857,345	-0.48(-1.80%)
Jun 08, 2012	26.20	26.44	25.79	26.41	580,385	+0.06(+0.23%)
Jun 07, 2012	26.86	26.97	26.29	26.35	723,113	-0.14(-0.53%)
Jun 06, 2012	26.36	26.63	26.21	26.49	603,560	+0.21(+0.81%)
Jun 05, 2012	25.23	26.37	25.23	26.28	1,286,278	+0.87(+3.44%)
Jun 04, 2012	25.49	25.49	24.85	25.41	772,659	-0.09(-0.35%)
Jun 01, 2012	26.53	26.53	25.36	25.50	1,164,870	-1.60(-5.89%)
May 31, 2012	26.87	27.20	26.48	27.09	1,022,868	+0.19(+0.69%)
May 30, 2012	27.06	27.19	26.79	26.91	899,081	-0.41(-1.52%)
May 29, 2012	27.34	27.35	26.78	27.32	875,278	+0.14(+0.52%)
May 25, 2012	27.08	27.27	26.91	27.18	629,182	+0.20(+0.75%)
May 24, 2012	27.38	27.40	26.76	26.98	759,493	-0.31(-1.13%)
May 23, 2012	27.45	27.55	26.91	27.29	1,188,644	-0.42(-1.53%)
May 22, 2012	27.52	28.21	27.51	27.71	1,331,588	+0.29(+1.06%)
May 21, 2012	26.45	27.42	26.19	27.42	1,263,990	+0.99(+3.74%)
May 18, 2012	26.73	27.27	26.28	26.43	1,336,401	-0.31(-1.15%)
May 17, 2012	28.10	28.19	26.69	26.74	1,789,616	-1.27(-4.54%)
May 16, 2012	28.57	28.79	27.95	28.01	1,500,007	-0.54(-1.89%)
May 15, 2012	28.77	28.89	28.45	28.55	1,404,786	-0.18(-0.61%)
May 14, 2012	29.40	29.53	28.71	28.73	1,388,609	-0.96(-3.24%)
May 11, 2012	29.45	30.00	29.45	29.69	1,210,081	-0.04(-0.12%)
May 10, 2012	28.82	29.84	28.64	29.72	1,860,826	+1.11(+3.89%)
May 09, 2012	28.54	28.85	28.36	28.61	1,179,812	-0.19(-0.67%)
May 08, 2012	28.93	28.98	28.46	28.80	2,436,768	-0.09(-0.31%)
May 07, 2012	28.54	29.28	28.45	28.89	2,249,871	+0.10(+0.34%)
May 04, 2012	28.91	29.41	28.66	28.80	1,395,017	-0.36(-1.24%)
May 03, 2012	29.42	29.70	28.91	29.16	1,351,192	-0.35(-1.20%)
May 02, 2012	29.98	30.11	29.33	29.51	1,793,561	-0.76(-2.51%)
May 01, 2012	29.83	31.30	28.58	30.27	8,749,845	-3.09(-9.26%)
Apr 30, 2012	32.91	33.54	32.47	33.36	2,216,227	+0.58(+1.78%)
Apr 27, 2012	32.23	32.92	31.88	32.78	1,208,070	+0.56(+1.75%)
Apr 26, 2012	31.65	32.46	31.48	32.21	1,714,811	+0.48(+1.50%)
Apr 25, 2012	30.95	31.80	30.88	31.73	1,463,249	+1.41(+4.66%)
Apr 24, 2012	30.67	30.90	30.17	30.32	469,372	-0.45(-1.46%)
Apr 23, 2012	30.82	31.07	30.56	30.77	718,068	-0.39(-1.25%)
Apr 20, 2012	30.81	31.26	30.49	31.16	1,758,183	+0.64(+2.08%)
Apr 19, 2012	30.98	31.17	30.44	30.53	757,252	-0.41(-1.31%)
Apr 18, 2012	31.20	31.44	30.92	30.93	638,730	-0.34(-1.10%)
Apr 17, 2012	31.75	31.84	31.22	31.28	503,728	-0.21(-0.67%)
Apr 16, 2012	32.07	32.33	31.47	31.49	977,348	+0.18(+0.56%)
Apr 13, 2012	31.11	31.45	30.92	31.31	919,819	+0.11(+0.34%)
Apr 12, 2012	31.39	31.45	31.19	31.20	779,172	-0.11(-0.37%)
Apr 11, 2012	30.60	31.80	30.45	31.32	1,055,165	+1.01(+3.35%)
Apr 10, 2012	31.26	31.30	30.30	30.30	899,241	-0.94(-2.99%)
Apr 09, 2012	31.54	31.65	31.11	31.24	886,618	-0.81(-2.53%)
Apr 05, 2012	31.78	32.13	31.64	32.05	474,250	+0.09(+0.28%)
Apr 04, 2012	32.25	32.42	31.73	31.96	755,120	-0.67(-2.05%)
Apr 03, 2012	32.65	32.82	32.46	32.63	662,456	+0.01(+0.03%)

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.