Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	31.97	31.97	31.42	31.78	1,017,912	+0.87(+2.81%)
Jun 28, 2012	30.77	31.34	30.45	30.92	385,745	-0.02(-0.06%)
Jun 27, 2012	30.53	31.13	30.52	30.93	731,754	+0.55(+1.82%)
Jun 26, 2012	30.46	30.48	29.92	30.38	793,888	+0.37(+1.22%)
Jun 25, 2012	30.06	30.40	29.81	30.01	352,286	-0.51(-1.68%)
Jun 22, 2012	30.75	30.92	30.18	30.53	730,213	-0.14(-0.45%)
Jun 21, 2012	31.61	31.66	30.61	30.66	956,582	-1.02(-3.23%)
Jun 20, 2012	31.61	31.86	31.41	31.69	766,018	+0.22(+0.69%)
Jun 19, 2012	31.06	31.71	30.82	31.47	1,249,375	+0.64(+2.07%)
Jun 18, 2012	30.32	30.94	30.17	30.83	691,713	+0.52(+1.71%)
Jun 15, 2012	30.24	30.60	30.13	30.31	672,558	+0.01(+0.02%)
Jun 14, 2012	30.09	30.35	29.89	30.30	666,524	+0.15(+0.51%)
Jun 13, 2012	30.12	30.42	29.97	30.15	633,860	-0.13(-0.43%)
Jun 12, 2012	30.39	30.42	30.00	30.28	362,034	+0.18(+0.61%)
Jun 11, 2012	30.83	31.04	30.04	30.10	406,117	-0.58(-1.88%)
Jun 08, 2012	30.67	30.69	30.15	30.68	492,845	+0.23(+0.75%)
Jun 07, 2012	30.42	30.74	30.34	30.45	675,676	+0.38(+1.27%)
Jun 06, 2012	29.80	30.06	29.57	30.06	482,600	+0.61(+2.07%)
Jun 05, 2012	29.09	29.52	29.09	29.45	348,503	+0.27(+0.92%)
Jun 04, 2012	29.32	29.60	28.78	29.19	1,097,085	-0.19(-0.64%)
Jun 01, 2012	29.29	29.58	29.04	29.37	811,416	-0.30(-1.00%)
May 31, 2012	30.49	30.53	29.63	29.67	2,139,171	-0.88(-2.88%)
May 30, 2012	30.53	30.86	30.40	30.55	802,188	-0.39(-1.27%)
May 29, 2012	31.11	31.11	30.72	30.94	607,998	+0.07(+0.22%)
May 25, 2012	30.90	31.06	30.72	30.88	514,641	+0.03(+0.11%)
May 24, 2012	30.15	31.00	30.15	30.84	915,421	+0.66(+2.19%)
May 23, 2012	29.92	30.25	29.49	30.18	655,226	+0.11(+0.38%)
May 22, 2012	30.83	30.95	29.90	30.06	1,216,852	-0.69(-2.25%)
May 21, 2012	30.04	30.89	29.51	30.76	437,882	+0.66(+2.20%)
May 18, 2012	30.38	30.87	29.98	30.09	744,861	-0.15(-0.49%)
May 17, 2012	30.76	30.95	29.83	30.24	1,012,097	-0.58(-1.87%)
May 16, 2012	31.42	31.57	30.76	30.82	620,519	-0.57(-1.82%)
May 15, 2012	31.86	32.03	31.34	31.39	882,783	-0.54(-1.70%)
May 14, 2012	31.93	32.30	31.79	31.93	660,036	-0.32(-0.99%)
May 11, 2012	32.24	32.68	32.14	32.25	461,490	-0.29(-0.89%)
May 10, 2012	32.55	32.74	32.18	32.54	517,400	+0.30(+0.94%)
May 09, 2012	32.59	32.62	31.85	32.24	796,554	-0.55(-1.69%)
May 08, 2012	32.82	33.04	32.23	32.79	681,990	-0.15(-0.45%)
May 07, 2012	33.08	33.20	32.71	32.94	299,354	-0.16(-0.48%)
May 04, 2012	32.99	33.38	32.91	33.10	459,446	-0.18(-0.53%)
May 03, 2012	33.65	33.85	33.06	33.28	360,426	-0.22(-0.65%)
May 02, 2012	33.40	33.57	33.08	33.50	341,358	-0.01(-0.03%)
May 01, 2012	33.15	33.70	33.15	33.51	453,751	+0.40(+1.21%)
Apr 30, 2012	33.27	33.27	32.67	33.11	391,652	-0.02(-0.07%)
Apr 27, 2012	32.99	33.25	32.61	33.13	497,235	+0.18(+0.55%)
Apr 26, 2012	32.53	33.08	32.53	32.95	489,008	+0.18(+0.55%)
Apr 25, 2012	32.64	32.94	32.64	32.77	715,630	+0.45(+1.41%)
Apr 24, 2012	32.39	32.70	32.23	32.31	436,676	-0.13(-0.40%)
Apr 23, 2012	32.11	32.45	31.87	32.44	375,277	-0.06(-0.17%)
Apr 20, 2012	32.74	32.99	32.49	32.50	557,953	-0.24(-0.75%)
Apr 19, 2012	32.63	32.86	32.44	32.74	481,475	+0.14(+0.44%)
Apr 18, 2012	32.23	32.69	32.23	32.60	322,486	-0.06(-0.17%)
Apr 17, 2012	32.55	32.98	32.55	32.66	386,183	+0.26(+0.81%)
Apr 16, 2012	32.72	32.74	32.27	32.40	309,154	-0.20(-0.61%)
Apr 13, 2012	32.86	32.92	32.58	32.60	237,415	-0.45(-1.37%)
Apr 12, 2012	32.91	33.33	32.91	33.05	458,838	+0.19(+0.57%)
Apr 11, 2012	32.92	33.19	32.70	32.86	613,101	+0.26(+0.80%)
Apr 10, 2012	32.98	33.08	32.28	32.60	1,199,631	-0.55(-1.64%)
Apr 09, 2012	32.99	33.24	32.94	33.15	431,195	-0.28(-0.85%)
Apr 05, 2012	33.53	33.90	33.39	33.43	587,733	-0.30(-0.89%)
Apr 04, 2012	33.38	33.80	33.25	33.73	357,871	-0.09(-0.27%)
Apr 03, 2012	34.08	34.08	33.58	33.82	512,147	-0.11(-0.32%)

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.