Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	29.55	30.91	29.55	30.76	39,548	+1.48(+5.05%)
Jun 28, 2012	29.40	29.45	28.92	29.28	28,697	-0.31(-1.05%)
Jun 27, 2012	29.62	29.73	29.48	29.59	20,446	+0.22(+0.75%)
Jun 26, 2012	29.20	29.42	29.06	29.37	28,833	+0.20(+0.69%)
Jun 25, 2012	28.91	29.17	28.81	29.17	12,482	+0.19(+0.66%)
Jun 22, 2012	28.72	28.98	28.72	28.98	24,408	+0.36(+1.26%)
Jun 21, 2012	29.27	29.29	28.57	28.62	60,463	-0.78(-2.65%)
Jun 20, 2012	29.98	29.99	29.37	29.40	86,848	-0.73(-2.42%)
Jun 19, 2012	30.13	30.26	30.08	30.13	46,421	+0.31(+1.04%)
Jun 18, 2012	29.53	29.94	29.53	29.82	26,338	-0.16(-0.53%)
Jun 15, 2012	29.22	30.09	29.21	29.98	85,615	-0.01(-0.03%)
Jun 14, 2012	29.47	30.00	29.47	29.99	140,590	+0.41(+1.39%)
Jun 13, 2012	29.66	29.81	29.52	29.58	526,231	-0.13(-0.44%)
Jun 12, 2012	29.80	29.86	29.60	29.71	13,502	+0.31(+1.05%)
Jun 11, 2012	30.23	30.31	29.40	29.40	24,878	-0.73(-2.42%)
Jun 08, 2012	29.82	30.19	29.70	30.13	29,422	+0.08(+0.27%)
Jun 07, 2012	30.70	30.70	30.01	30.05	28,560	-0.20(-0.67%)
Jun 06, 2012	30.24	30.44	30.21	30.25	34,286	+0.45(+1.52%)
Jun 05, 2012	29.73	29.89	29.70	29.80	38,654	-0.04(-0.13%)
Jun 04, 2012	29.66	29.85	29.50	29.84	42,204	+0.18(+0.61%)
Jun 01, 2012	29.81	29.97	29.59	29.66	53,649	-0.74(-2.43%)
May 31, 2012	30.72	30.74	30.29	30.40	90,555	-0.35(-1.14%)
May 30, 2012	31.10	31.10	30.69	30.75	90,702	-0.75(-2.38%)
May 29, 2012	31.86	31.99	31.46	31.50	15,020	-0.19(-0.61%)
May 25, 2012	31.73	31.73	31.63	31.69	12,039	+0.02(+0.07%)
May 24, 2012	31.79	31.86	31.50	31.67	35,758	+0.02(+0.06%)
May 23, 2012	31.79	31.79	31.44	31.65	66,243	-0.31(-0.97%)
May 22, 2012	32.26	32.41	31.96	31.96	16,824	-0.55(-1.69%)
May 21, 2012	32.26	32.51	32.26	32.51	37,885	+0.47(+1.47%)
May 18, 2012	32.22	32.33	32.04	32.04	73,529	-0.13(-0.40%)
May 17, 2012	32.32	32.47	32.14	32.17	381,829	-0.11(-0.34%)
May 16, 2012	32.33	32.60	32.24	32.28	167,777	-0.08(-0.25%)
May 15, 2012	32.57	32.69	32.35	32.36	205,139	+0.01(+0.03%)
May 14, 2012	32.30	32.55	32.29	32.35	146,020	-0.48(-1.46%)
May 11, 2012	32.80	33.13	32.80	32.83	112,469	-0.22(-0.67%)
May 10, 2012	33.42	33.42	32.92	33.05	233,441	-0.08(-0.24%)
May 09, 2012	32.94	33.22	32.65	33.13	175,342	-0.23(-0.69%)
May 08, 2012	33.17	33.36	32.83	33.36	310,244	-0.06(-0.18%)
May 07, 2012	33.29	33.47	33.10	33.42	1,382,601	-0.18(-0.54%)
May 04, 2012	33.96	33.98	33.32	33.60	36,015	-0.80(-2.33%)
May 03, 2012	34.81	34.81	34.38	34.40	72,687	-0.60(-1.71%)
May 02, 2012	35.28	35.30	34.90	35.00	168,659	-0.38(-1.07%)
May 01, 2012	35.20	35.54	35.20	35.38	22,788	+0.07(+0.20%)
Apr 30, 2012	35.16	35.34	35.08	35.31	19,374	+0.12(+0.34%)
Apr 27, 2012	35.07	35.42	35.07	35.19	71,219	+0.09(+0.26%)
Apr 26, 2012	35.17	35.33	34.89	35.10	215,542	+0.20(+0.57%)
Apr 25, 2012	34.82	34.96	34.63	34.90	51,132	+0.18(+0.51%)
Apr 24, 2012	34.91	34.95	34.63	34.72	15,538	+0.00(+0.00%)
Apr 23, 2012	34.57	34.76	34.38	34.72	27,256	-0.11(-0.31%)
Apr 20, 2012	35.06	35.06	34.76	34.83	54,027	+0.22(+0.62%)
Apr 19, 2012	34.80	34.83	34.54	34.61	9,551	+0.00(+0.01%)
Apr 18, 2012	34.88	34.95	34.49	34.61	23,522	-0.43(-1.23%)
Apr 17, 2012	35.50	35.50	34.94	35.04	61,703	+0.23(+0.66%)
Apr 16, 2012	35.63	35.63	34.76	34.81	6,346	-0.46(-1.30%)
Apr 13, 2012	35.21	35.31	35.18	35.27	18,212	-0.18(-0.51%)
Apr 12, 2012	35.18	35.54	35.18	35.45	40,589	+0.46(+1.31%)
Apr 11, 2012	34.83	35.13	34.82	34.99	56,982	+0.23(+0.66%)
Apr 10, 2012	35.23	35.36	34.68	34.76	37,972	-0.56(-1.58%)
Apr 09, 2012	35.19	35.35	34.97	35.32	43,115	-0.23(-0.64%)
Apr 05, 2012	35.17	35.61	35.10	35.55	17,535	+0.16(+0.44%)
Apr 04, 2012	35.77	35.88	35.26	35.39	77,798	-0.63(-1.75%)
Apr 03, 2012	36.33	36.33	35.91	36.02	32,095	-0.23(-0.65%)

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.