Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	33.65	34.67	33.35	34.57	155,940	+1.42(+4.28%)
Jun 28, 2012	32.65	33.15	32.32	33.15	92,755	+0.34(+1.03%)
Jun 27, 2012	32.76	32.93	32.48	32.82	120,936	+0.06(+0.17%)
Jun 26, 2012	33.15	33.15	32.73	32.76	66,905	-0.33(-0.99%)
Jun 25, 2012	33.12	33.46	32.92	33.09	59,739	-0.58(-1.72%)
Jun 22, 2012	32.92	33.78	32.65	33.67	202,134	+1.03(+3.15%)
Jun 21, 2012	32.97	33.27	32.50	32.64	118,357	-0.42(-1.27%)
Jun 20, 2012	33.29	33.56	32.63	33.06	79,194	-0.09(-0.28%)
Jun 19, 2012	32.70	33.91	32.70	33.15	147,991	+0.53(+1.63%)
Jun 18, 2012	31.98	32.79	31.84	32.62	104,632	+0.39(+1.22%)
Jun 15, 2012	31.88	32.32	31.88	32.23	184,279	+0.22(+0.70%)
Jun 14, 2012	31.56	32.22	31.26	32.00	110,994	+0.56(+1.78%)
Jun 13, 2012	31.13	31.63	31.13	31.44	199,501	+0.35(+1.11%)
Jun 12, 2012	30.74	31.35	30.46	31.10	104,359	+0.54(+1.77%)
Jun 11, 2012	30.64	30.81	30.15	30.56	134,573	+0.18(+0.58%)
Jun 08, 2012	29.80	31.01	29.78	30.38	123,943	+0.41(+1.37%)
Jun 07, 2012	30.27	30.41	29.67	29.97	84,635	+0.16(+0.53%)
Jun 06, 2012	29.71	30.07	29.51	29.81	139,814	+0.37(+1.27%)
Jun 05, 2012	29.28	29.85	29.00	29.43	143,510	-0.05(-0.16%)
Jun 04, 2012	29.64	29.96	29.37	29.48	112,415	-0.12(-0.41%)
Jun 01, 2012	29.91	30.30	29.56	29.60	124,537	-0.99(-3.24%)
May 31, 2012	30.32	31.13	29.62	30.59	122,941	+0.41(+1.36%)
May 30, 2012	30.50	30.65	30.17	30.18	79,463	-0.72(-2.33%)
May 29, 2012	30.54	31.15	30.49	30.90	70,285	+0.48(+1.57%)
May 25, 2012	30.49	30.84	30.09	30.42	79,939	-0.02(-0.06%)
May 24, 2012	30.56	30.66	29.98	30.44	68,854	-0.12(-0.40%)
May 23, 2012	30.26	30.57	29.90	30.56	81,675	-0.10(-0.34%)
May 22, 2012	30.99	31.17	30.33	30.67	102,451	-0.27(-0.88%)
May 21, 2012	30.69	31.11	30.03	30.94	153,608	+0.30(+0.98%)
May 18, 2012	31.27	31.41	30.62	30.64	109,828	-0.73(-2.32%)
May 17, 2012	31.96	32.10	31.27	31.37	81,111	-0.63(-1.96%)
May 16, 2012	32.20	32.37	31.85	31.99	82,418	+0.00(+0.00%)
May 15, 2012	32.19	32.41	31.84	31.99	73,302	-0.30(-0.93%)
May 14, 2012	32.11	32.60	32.05	32.29	107,067	-0.26(-0.80%)
May 11, 2012	32.37	32.71	32.06	32.55	76,398	-0.07(-0.20%)
May 10, 2012	32.52	33.04	32.27	32.62	56,034	+0.21(+0.66%)
May 09, 2012	32.33	32.67	32.12	32.41	74,895	-0.36(-1.11%)
May 08, 2012	32.25	32.86	32.08	32.77	73,087	+0.21(+0.63%)
May 07, 2012	31.79	32.82	31.55	32.56	69,098	+0.73(+2.29%)
May 04, 2012	32.35	32.35	31.78	31.84	77,935	-0.59(-1.82%)
May 03, 2012	32.69	32.77	32.03	32.42	76,062	-0.37(-1.14%)
May 02, 2012	32.72	32.96	32.05	32.80	141,512	-0.23(-0.71%)
May 01, 2012	33.17	33.76	32.96	33.03	232,917	-0.25(-0.76%)
Apr 30, 2012	33.47	33.87	33.25	33.28	196,807	-0.39(-1.17%)
Apr 27, 2012	28.80	33.91	28.80	33.68	556,620	+5.81(+20.86%)
Apr 26, 2012	27.65	27.92	27.38	27.86	183,192	+0.18(+0.64%)
Apr 25, 2012	27.10	27.71	26.99	27.69	179,416	+0.94(+3.53%)
Apr 24, 2012	27.00	27.35	26.65	26.74	118,630	-0.34(-1.24%)
Apr 23, 2012	27.25	27.71	26.96	27.08	174,392	-0.68(-2.46%)
Apr 20, 2012	25.32	27.88	25.09	27.76	448,335	+2.90(+11.65%)
Apr 19, 2012	24.96	25.13	24.40	24.86	89,120	-0.04(-0.15%)
Apr 18, 2012	25.43	25.52	24.70	24.90	57,291	-0.62(-2.42%)
Apr 17, 2012	25.20	25.77	25.00	25.52	79,255	+0.57(+2.28%)
Apr 16, 2012	24.76	25.25	24.43	24.95	65,276	+0.22(+0.91%)
Apr 13, 2012	25.74	25.88	24.49	24.72	197,712	-1.18(-4.55%)
Apr 12, 2012	25.77	26.25	25.75	25.90	56,030	+0.14(+0.54%)
Apr 11, 2012	25.71	25.81	25.54	25.76	114,527	+0.34(+1.32%)
Apr 10, 2012	25.61	25.82	25.30	25.43	118,472	-0.20(-0.77%)
Apr 09, 2012	25.88	26.22	25.54	25.62	98,526	-0.72(-2.73%)
Apr 05, 2012	26.42	26.46	25.98	26.34	69,952	-0.30(-1.12%)
Apr 04, 2012	26.99	27.84	26.35	26.64	99,544	-0.71(-2.60%)
Apr 03, 2012	27.46	27.59	27.16	27.35	63,007	-0.20(-0.71%)

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.