Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	25.20	25.61	24.82	25.60	4,556,512	+1.15(+4.70%)
Jun 28, 2012	23.61	24.50	23.60	24.45	4,697,448	+0.44(+1.84%)
Jun 27, 2012	23.30	24.11	23.12	24.01	3,844,327	+0.94(+4.08%)
Jun 26, 2012	23.18	23.48	22.86	23.07	4,202,779	-0.09(-0.41%)
Jun 25, 2012	24.09	24.25	22.79	23.16	6,215,405	-1.47(-5.95%)
Jun 22, 2012	25.08	25.19	24.20	24.63	4,950,731	-0.27(-1.09%)
Jun 21, 2012	26.83	26.93	24.87	24.90	3,320,314	-1.95(-7.26%)
Jun 20, 2012	27.20	27.30	26.63	26.85	2,275,842	-0.35(-1.28%)
Jun 19, 2012	26.57	27.29	26.51	27.20	2,199,553	+0.90(+3.43%)
Jun 18, 2012	25.86	26.41	25.71	26.30	4,015,091	+0.08(+0.31%)
Jun 15, 2012	25.79	26.23	25.60	26.21	2,308,036	+0.52(+2.02%)
Jun 14, 2012	25.65	26.05	25.33	25.70	3,991,552	-0.01(-0.05%)
Jun 13, 2012	26.51	26.81	25.55	25.71	3,737,912	-1.12(-4.17%)
Jun 12, 2012	26.56	27.07	26.36	26.83	2,265,514	+0.53(+2.02%)
Jun 11, 2012	27.50	27.64	26.23	26.30	2,398,936	-0.84(-3.10%)
Jun 08, 2012	27.46	27.47	26.66	27.14	2,491,038	-0.56(-2.02%)
Jun 07, 2012	28.35	28.55	27.45	27.70	2,225,865	-0.15(-0.53%)
Jun 06, 2012	27.60	28.01	27.34	27.84	2,566,142	+0.71(+2.60%)
Jun 05, 2012	26.46	27.30	26.36	27.14	4,637,149	+0.57(+2.15%)
Jun 04, 2012	26.35	26.61	25.76	26.57	3,002,857	+0.47(+1.81%)
Jun 01, 2012	26.31	26.73	26.04	26.10	3,828,102	-0.58(-2.16%)
May 31, 2012	27.07	27.21	26.06	26.67	3,022,862	-0.40(-1.48%)
May 30, 2012	27.29	27.29	26.66	27.07	3,954,064	-0.66(-2.38%)
May 29, 2012	27.50	28.09	27.36	27.73	2,195,111	+0.50(+1.84%)
May 25, 2012	26.97	27.49	26.90	27.23	1,634,650	+0.25(+0.92%)
May 24, 2012	27.51	27.53	26.57	26.98	3,221,191	-0.44(-1.59%)
May 23, 2012	26.48	27.47	26.22	27.42	3,910,213	+0.59(+2.22%)
May 22, 2012	26.96	28.23	26.64	26.83	5,615,217	+0.22(+0.82%)
May 21, 2012	25.58	26.69	25.51	26.61	3,226,906	+1.01(+3.96%)
May 18, 2012	25.95	26.25	25.41	25.60	3,156,313	-0.05(-0.18%)
May 17, 2012	25.75	26.39	25.50	25.64	3,478,315	+0.07(+0.28%)
May 16, 2012	25.91	26.60	25.52	25.57	3,376,550	-0.25(-0.98%)
May 15, 2012	26.55	26.71	25.75	25.82	3,149,516	-0.69(-2.60%)
May 14, 2012	26.68	26.87	26.45	26.51	2,994,355	-0.54(-1.98%)
May 11, 2012	27.04	27.67	26.74	27.05	2,612,626	-0.22(-0.80%)
May 10, 2012	27.96	28.42	27.20	27.27	4,448,586	-0.36(-1.30%)
May 09, 2012	27.40	27.95	27.07	27.63	3,006,414	-0.36(-1.30%)
May 08, 2012	27.67	28.04	26.89	27.99	3,124,764	-0.01(-0.04%)
May 07, 2012	27.84	28.23	27.23	28.00	2,901,072	+0.09(+0.34%)
May 04, 2012	28.55	28.57	27.58	27.91	3,414,443	-1.06(-3.67%)
May 03, 2012	29.85	29.89	28.86	28.97	2,849,738	-0.90(-3.01%)
May 02, 2012	30.15	30.32	29.68	29.87	2,030,719	-0.60(-1.97%)
May 01, 2012	30.12	30.90	29.70	30.47	2,721,715	+0.26(+0.86%)
Apr 30, 2012	29.91	30.38	29.57	30.21	2,610,743	+0.24(+0.78%)
Apr 27, 2012	30.87	30.97	29.79	29.98	2,917,297	-1.11(-3.56%)
Apr 26, 2012	31.05	31.51	30.47	31.08	6,093,583	-1.01(-3.13%)
Apr 25, 2012	31.43	32.21	31.27	32.09	3,564,086	+1.06(+3.43%)
Apr 24, 2012	30.66	31.34	30.31	31.02	2,343,046	+0.51(+1.68%)
Apr 23, 2012	29.82	30.57	29.47	30.51	2,586,326	+0.24(+0.78%)
Apr 20, 2012	31.01	31.39	30.22	30.28	2,909,995	-0.49(-1.59%)
Apr 19, 2012	30.86	31.36	30.55	30.77	1,801,145	-0.05(-0.17%)
Apr 18, 2012	30.65	31.44	30.63	30.82	1,491,786	-0.09(-0.29%)
Apr 17, 2012	30.60	31.38	30.58	30.91	1,782,355	+0.68(+2.26%)
Apr 16, 2012	30.89	30.97	30.08	30.22	1,740,327	-0.48(-1.55%)
Apr 13, 2012	31.76	31.79	30.66	30.70	1,783,308	-1.27(-3.97%)
Apr 12, 2012	30.68	32.13	30.65	31.97	2,205,942	+1.28(+4.18%)
Apr 11, 2012	31.06	31.40	30.58	30.69	1,586,829	+0.08(+0.25%)
Apr 10, 2012	31.51	31.72	30.38	30.61	2,793,978	-0.91(-2.89%)
Apr 09, 2012	31.39	32.06	30.95	31.52	3,029,721	+0.07(+0.22%)
Apr 05, 2012	31.39	32.34	31.32	31.45	2,714,114	-0.10(-0.32%)
Apr 04, 2012	31.68	32.01	31.25	31.55	2,493,331	-0.65(-2.01%)
Apr 03, 2012	31.96	32.58	31.62	32.20	4,188,522	-0.11(-0.35%)

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.