Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	40.84	41.00	40.21	40.97	692,714	+0.85(+2.12%)
Jun 28, 2012	39.13	40.40	39.00	40.12	1,203,712	+0.36(+0.91%)
Jun 27, 2012	38.04	40.00	37.20	39.76	981,362	+2.10(+5.58%)
Jun 26, 2012	38.05	38.26	36.42	37.66	659,110	-0.60(-1.57%)
Jun 25, 2012	38.85	39.83	37.86	38.26	703,320	-0.58(-1.49%)
Jun 22, 2012	37.73	39.00	37.36	38.84	847,989	+1.69(+4.54%)
Jun 21, 2012	37.69	38.74	37.07	37.15	1,361,029	-0.45(-1.19%)
Jun 20, 2012	35.19	38.19	34.77	37.60	1,997,217	+2.17(+6.12%)
Jun 19, 2012	35.00	35.68	35.00	35.43	321,050	+0.34(+0.97%)
Jun 18, 2012	34.24	35.18	34.01	35.09	463,715	+0.54(+1.56%)
Jun 15, 2012	34.18	35.50	34.10	34.55	664,310	-0.07(-0.20%)
Jun 14, 2012	35.03	36.08	33.11	34.62	1,513,721	-0.67(-1.90%)
Jun 13, 2012	34.79	36.00	34.27	35.29	722,902	+0.14(+0.40%)
Jun 12, 2012	35.00	35.45	34.06	35.15	741,514	+0.48(+1.38%)
Jun 11, 2012	35.92	36.09	34.18	34.67	665,132	-0.69(-1.95%)
Jun 08, 2012	34.70	35.39	33.69	35.36	733,152	+0.54(+1.55%)
Jun 07, 2012	35.25	35.70	33.82	34.82	622,348	-0.25(-0.71%)
Jun 06, 2012	33.96	35.15	33.37	35.07	913,936	+1.40(+4.16%)
Jun 05, 2012	31.85	34.19	31.80	33.67	862,990	+1.70(+5.32%)
Jun 04, 2012	30.29	32.09	30.26	31.97	911,685	+1.73(+5.72%)
Jun 01, 2012	29.79	30.53	29.44	30.24	822,753	-0.76(-2.45%)
May 31, 2012	31.27	31.52	30.31	31.00	601,621	-0.17(-0.55%)
May 30, 2012	32.79	32.95	31.10	31.17	1,091,127	-2.31(-6.90%)
May 29, 2012	33.12	33.82	33.04	33.48	441,394	+0.45(+1.36%)
May 25, 2012	32.49	33.82	32.28	33.03	311,498	+0.30(+0.92%)
May 24, 2012	33.55	34.32	32.27	32.73	737,510	-0.47(-1.42%)
May 23, 2012	31.25	33.45	31.00	33.20	1,094,237	+1.42(+4.47%)
May 22, 2012	32.22	32.78	31.66	31.78	399,054	-0.52(-1.61%)
May 21, 2012	31.25	32.45	30.77	32.30	748,832	+1.28(+4.13%)
May 18, 2012	30.12	31.19	29.82	31.02	1,192,147	+0.96(+3.19%)
May 17, 2012	31.68	32.00	29.90	30.06	1,307,178	-1.72(-5.41%)
May 16, 2012	33.21	33.97	31.58	31.78	1,026,582	-1.41(-4.25%)
May 15, 2012	34.66	35.00	32.95	33.19	1,256,426	-1.52(-4.38%)
May 14, 2012	35.02	35.40	34.51	34.71	831,720	-0.73(-2.06%)
May 11, 2012	35.51	36.73	35.27	35.44	905,384	-0.67(-1.86%)
May 10, 2012	36.43	37.30	35.08	36.11	2,165,344	-0.79(-2.14%)
May 09, 2012	37.24	37.95	33.77	36.90	12,820,129	+7.71(+26.41%)
May 08, 2012	29.50	30.08	28.28	29.19	2,369,768	-0.50(-1.68%)
May 07, 2012	30.98	31.28	29.60	29.69	1,181,400	-0.89(-2.91%)
May 04, 2012	31.21	31.50	30.30	30.58	910,694	-0.49(-1.58%)
May 03, 2012	33.43	33.50	30.26	31.07	2,337,527	-3.36(-9.76%)
May 02, 2012	34.58	34.96	34.00	34.43	563,317	-0.56(-1.60%)
May 01, 2012	34.72	35.75	34.27	34.99	562,147	+0.64(+1.86%)
Apr 30, 2012	34.75	34.93	33.32	34.35	649,789	-0.33(-0.95%)
Apr 27, 2012	35.40	35.43	34.63	34.68	775,227	-0.65(-1.84%)
Apr 26, 2012	33.69	35.61	33.50	35.33	620,660	+1.45(+4.28%)
Apr 25, 2012	33.21	33.99	33.10	33.88	485,329	+1.01(+3.07%)
Apr 24, 2012	32.87	32.94	32.25	32.87	394,682	+0.36(+1.11%)
Apr 23, 2012	32.65	32.80	32.03	32.51	455,697	-0.46(-1.40%)
Apr 20, 2012	33.43	33.78	32.77	32.97	624,499	-0.36(-1.08%)
Apr 19, 2012	34.00	34.95	33.11	33.33	681,259	-0.85(-2.49%)
Apr 18, 2012	34.03	34.45	33.71	34.18	476,096	-0.12(-0.35%)
Apr 17, 2012	34.53	35.17	34.18	34.30	532,207	-0.11(-0.32%)
Apr 16, 2012	36.62	36.66	34.33	34.41	1,057,566	-1.21(-3.40%)
Apr 13, 2012	34.71	36.21	34.66	35.62	1,616,575	+1.03(+2.98%)
Apr 12, 2012	33.86	34.75	33.77	34.59	726,940	+0.91(+2.70%)
Apr 11, 2012	33.46	34.29	33.46	33.68	717,344	+0.40(+1.20%)
Apr 10, 2012	33.85	34.65	32.65	33.28	1,222,829	-0.22(-0.66%)
Apr 09, 2012	32.76	35.21	32.26	33.50	1,506,817	+0.19(+0.57%)
Apr 05, 2012	32.07	33.38	32.07	33.31	647,363	+1.08(+3.35%)
Apr 04, 2012	32.18	32.45	31.97	32.23	594,080	-0.32(-0.98%)
Apr 03, 2012	32.81	33.11	32.38	32.55	610,465	-0.22(-0.67%)

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.