Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	32.08	32.08	32.07	32.07	697	-0.11(-0.35%)
Jun 28, 2012	32.01	32.38	32.01	32.19	8,945	+0.28(+0.88%)
Jun 27, 2012	31.72	31.91	31.72	31.91	8,233	+0.18(+0.58%)
Jun 26, 2012	31.69	31.74	31.42	31.72	31,170	+0.03(+0.08%)
Jun 25, 2012	31.76	31.80	31.68	31.70	1,253	-0.25(-0.77%)
Jun 22, 2012	31.94	32.00	31.87	31.94	17,674	+0.02(+0.07%)
Jun 21, 2012	32.00	32.03	31.89	31.92	5,096	+0.03(+0.09%)
Jun 20, 2012	31.82	31.90	31.73	31.89	97,245	+0.09(+0.28%)
Jun 19, 2012	31.77	31.93	31.63	31.80	8,290	+0.22(+0.68%)
Jun 18, 2012	31.72	31.72	31.56	31.59	8,312	-0.14(-0.44%)
Jun 15, 2012	31.69	31.74	31.59	31.73	63,714	-0.01(-0.05%)
Jun 14, 2012	31.75	31.79	31.59	31.74	39,830	+0.04(+0.14%)
Jun 13, 2012	31.65	31.77	31.65	31.70	10,067	+0.04(+0.14%)
Jun 12, 2012	31.62	31.66	31.59	31.65	5,135	+0.03(+0.09%)
Jun 11, 2012	31.66	31.67	31.50	31.63	172,188	-0.05(-0.17%)
Jun 08, 2012	31.64	31.70	31.63	31.68	3,451	+0.09(+0.28%)
Jun 07, 2012	31.69	31.69	31.59	31.59	1,994	+0.02(+0.06%)
Jun 06, 2012	31.55	31.60	31.51	31.57	5,876	+0.19(+0.60%)
Jun 05, 2012	31.43	31.53	31.37	31.39	18,392	+0.08(+0.26%)
Jun 04, 2012	31.58	31.58	31.30	31.31	12,465	-0.27(-0.85%)
Jun 01, 2012	31.63	31.65	31.57	31.57	4,044	-0.03(-0.08%)
May 31, 2012	31.58	31.60	31.53	31.60	3,063	+0.06(+0.19%)
May 30, 2012	31.58	31.59	31.54	31.54	25,069	-0.11(-0.33%)
May 29, 2012	31.64	31.77	31.50	31.64	200,672	+0.09(+0.28%)
May 25, 2012	31.44	31.68	31.37	31.56	203,582	+0.17(+0.53%)
May 24, 2012	31.31	31.42	31.15	31.39	107,901	+0.11(+0.34%)
May 23, 2012	31.14	31.38	31.07	31.28	660,391	-0.09(-0.28%)
May 22, 2012	31.38	31.73	31.24	31.37	342,302	+0.04(+0.14%)
May 21, 2012	31.33	31.66	31.15	31.33	473,437	-0.16(-0.50%)
May 18, 2012	31.52	31.59	31.07	31.49	271,829	-0.07(-0.22%)
May 17, 2012	31.55	31.72	31.33	31.56	269,691	+0.08(+0.25%)
May 16, 2012	31.60	31.60	31.48	31.48	2,839	-0.20(-0.63%)
May 15, 2012	31.45	31.75	31.45	31.68	2,603	-0.12(-0.37%)
May 14, 2012	31.78	31.80	31.77	31.80	969	-0.06(-0.18%)
May 11, 2012	31.86	31.93	31.85	31.86	3,322	-0.18(-0.58%)
May 10, 2012	32.03	32.04	32.03	32.04	3,015	+0.13(+0.41%)
May 09, 2012	31.80	31.91	31.80	31.91	3,878	+0.05(+0.16%)
May 08, 2012	31.94	32.16	31.83	31.86	224,375	+0.02(+0.05%)
May 07, 2012	31.81	31.89	31.81	31.84	1,606	-0.03(-0.09%)
May 04, 2012	31.87	31.89	31.87	31.87	870	+0.02(+0.06%)
May 03, 2012	31.84	31.85	31.80	31.85	4,858	-0.13(-0.40%)
May 02, 2012	32.16	32.76	31.77	31.98	38,612	+0.12(+0.39%)
May 01, 2012	31.90	32.07	31.13	31.86	46,975	-0.16(-0.51%)
Apr 30, 2012	32.13	32.13	32.02	32.02	1,503	-0.02(-0.06%)
Apr 27, 2012	32.08	32.08	32.00	32.04	1,913	-0.18(-0.56%)
Apr 26, 2012	32.27	32.29	32.20	32.22	3,701	-0.07(-0.21%)
Apr 25, 2012	32.29	32.29	32.29	32.29	227	-0.19(-0.57%)
Apr 24, 2012	32.38	32.60	32.21	32.47	57,382	+0.05(+0.14%)
Apr 23, 2012	32.28	32.43	32.28	32.43	1,173	+0.11(+0.33%)
Apr 20, 2012	32.32	32.33	32.32	32.32	4,821	-0.04(-0.11%)
Apr 19, 2012	32.29	32.36	32.04	32.36	4,606	+0.09(+0.27%)
Apr 18, 2012	32.34	32.34	32.27	32.27	791	-0.29(-0.89%)
Apr 17, 2012	32.56	32.56	32.56	32.56	245	+0.24(+0.73%)
Apr 13, 2012	32.43	32.32	32.32	32.32	5,925	-0.28(-0.86%)
Apr 12, 2012	32.56	32.60	32.56	32.60	821	+0.10(+0.30%)
Apr 11, 2012	32.55	32.55	32.50	32.50	448	+0.06(+0.17%)
Apr 10, 2012	32.50	32.50	32.37	32.45	7,615	-0.03(-0.09%)
Apr 09, 2012	32.49	32.49	32.48	32.48	1,419	-0.11(-0.32%)
Apr 05, 2012	32.79	32.79	32.58	32.58	11,650	-0.24(-0.73%)
Apr 04, 2012	32.78	32.82	32.78	32.82	720	-0.05(-0.15%)
Apr 03, 2012	32.95	32.95	32.84	32.87	7,573	-0.18(-0.54%)

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.