Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	34.72	35.48	34.20	34.71	809,311	+1.21(+3.60%)
Jun 28, 2012	33.68	34.34	32.66	33.50	656,579	-0.32(-0.94%)
Jun 27, 2012	31.01	34.08	30.85	33.82	1,283,198	+2.95(+9.54%)
Jun 26, 2012	29.91	31.25	29.64	30.87	855,584	+1.04(+3.50%)
Jun 25, 2012	30.80	30.90	29.45	29.83	493,499	-1.41(-4.51%)
Jun 22, 2012	31.40	32.41	30.97	31.24	1,582,269	+1.20(+3.99%)
Jun 21, 2012	30.42	31.34	29.86	30.04	1,655,321	+0.28(+0.94%)
Jun 20, 2012	29.66	30.00	28.84	29.76	378,131	-0.09(-0.29%)
Jun 19, 2012	28.59	30.65	28.39	29.85	1,098,137	+1.38(+4.85%)
Jun 18, 2012	27.64	29.35	27.51	28.47	692,981	+0.70(+2.54%)
Jun 15, 2012	27.77	28.55	27.36	27.76	908,208	+0.04(+0.14%)
Jun 14, 2012	27.60	28.02	27.08	27.73	701,799	-0.05(-0.17%)
Jun 13, 2012	28.58	28.79	27.60	27.77	809,475	-0.70(-2.48%)
Jun 12, 2012	28.42	28.58	27.72	28.48	640,224	+0.28(+0.99%)
Jun 11, 2012	29.97	30.16	28.08	28.20	631,490	-1.25(-4.23%)
Jun 08, 2012	29.17	29.78	28.39	29.44	752,199	+0.11(+0.36%)
Jun 07, 2012	30.28	30.90	29.07	29.34	1,009,909	-0.40(-1.33%)
Jun 06, 2012	28.43	30.29	28.43	29.73	1,092,749	+1.61(+5.73%)
Jun 05, 2012	26.11	28.19	26.10	28.12	1,135,389	+1.82(+6.90%)
Jun 04, 2012	26.61	27.11	25.69	26.31	1,126,853	-0.11(-0.40%)
Jun 01, 2012	26.23	26.96	25.20	26.41	993,389	-0.77(-2.84%)
May 31, 2012	28.15	28.27	26.21	27.18	1,813,289	-1.05(-3.73%)
May 30, 2012	29.11	29.49	28.05	28.24	1,208,566	-1.22(-4.13%)
May 29, 2012	29.30	29.63	28.49	29.45	647,786	+0.61(+2.11%)
May 25, 2012	28.67	28.94	28.01	28.85	445,913	+0.07(+0.23%)
May 24, 2012	29.15	29.19	28.04	28.78	884,311	+0.06(+0.20%)
May 23, 2012	27.66	28.78	27.02	28.72	961,404	+0.53(+1.88%)
May 22, 2012	27.64	28.61	27.39	28.19	1,529,066	+0.52(+1.88%)
May 21, 2012	27.00	27.70	24.58	27.67	2,335,818	+0.66(+2.43%)
May 18, 2012	28.97	29.06	26.80	27.01	2,221,340	-0.82(-2.95%)
May 17, 2012	29.94	30.54	27.39	27.83	4,003,524	-3.28(-10.55%)
May 16, 2012	32.93	33.11	30.27	31.12	2,177,981	-1.51(-4.62%)
May 15, 2012	33.44	33.67	32.31	32.62	1,207,904	-0.72(-2.17%)
May 14, 2012	33.99	34.07	33.09	33.35	1,143,388	-0.95(-2.76%)
May 11, 2012	34.22	35.12	34.22	34.29	1,269,622	+0.39(+1.14%)
May 10, 2012	33.09	35.22	32.91	33.91	4,824,952	-3.91(-10.34%)
May 09, 2012	37.17	39.36	36.76	37.82	2,386,744	+0.32(+0.85%)
May 08, 2012	38.61	38.74	35.36	37.50	2,219,556	-1.43(-3.67%)
May 07, 2012	39.09	39.47	37.75	38.93	623,669	-0.19(-0.49%)
May 04, 2012	38.94	40.40	38.68	39.12	1,111,347	-0.14(-0.34%)
May 03, 2012	41.82	41.82	38.73	39.26	1,851,843	-2.96(-7.02%)
May 02, 2012	42.01	42.37	40.56	42.22	1,067,702	-0.29(-0.68%)
May 01, 2012	43.46	43.46	42.44	42.51	916,829	-0.93(-2.13%)
Apr 30, 2012	43.32	44.13	42.70	43.44	1,040,445	-0.17(-0.40%)
Apr 27, 2012	40.08	43.98	40.08	43.61	1,859,980	+3.54(+8.85%)
Apr 26, 2012	38.88	40.55	38.71	40.07	718,549	+0.94(+2.39%)
Apr 25, 2012	37.41	39.30	37.13	39.13	795,992	+2.51(+6.86%)
Apr 24, 2012	36.78	37.22	36.19	36.62	592,181	-0.31(-0.84%)
Apr 23, 2012	37.56	37.89	36.21	36.93	756,423	-1.35(-3.53%)
Apr 20, 2012	38.18	39.42	37.74	38.28	1,079,753	+0.73(+1.95%)
Apr 19, 2012	36.89	38.79	36.83	37.55	1,178,174	+0.76(+2.07%)
Apr 18, 2012	36.64	37.08	36.24	36.78	517,125	-0.06(-0.16%)
Apr 17, 2012	35.32	37.51	35.27	36.84	1,639,847	+2.47(+7.19%)
Apr 16, 2012	35.01	35.52	33.56	34.37	483,820	-0.50(-1.43%)
Apr 13, 2012	34.59	34.99	34.34	34.87	376,715	+0.07(+0.21%)
Apr 12, 2012	33.81	35.23	33.81	34.79	524,624	+1.15(+3.42%)
Apr 11, 2012	33.36	34.05	32.95	33.65	522,753	+0.78(+2.38%)
Apr 10, 2012	33.80	34.66	32.63	32.86	632,178	-0.99(-2.94%)
Apr 09, 2012	34.14	34.37	33.67	33.86	494,865	-0.77(-2.23%)
Apr 05, 2012	34.26	35.44	33.99	34.63	1,052,754	+0.76(+2.25%)
Apr 04, 2012	34.18	34.80	32.88	33.87	783,269	-0.74(-2.15%)
Apr 03, 2012	35.43	35.78	34.52	34.61	512,261	-0.79(-2.24%)

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.