Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	26.42	26.49	25.38	25.72	77,772,568	-0.11(-0.42%)
Jun 28, 2012	25.43	25.87	25.09	25.83	97,084,736	-0.65(-2.45%)
Jun 27, 2012	25.66	26.51	25.56	26.48	47,411,060	+0.77(+3.00%)
Jun 26, 2012	25.96	26.00	25.61	25.71	48,690,512	+0.28(+1.10%)
Jun 25, 2012	25.38	25.53	24.94	25.43	45,940,980	-0.48(-1.86%)
Jun 22, 2012	25.93	26.27	25.89	25.91	61,403,636	+0.35(+1.35%)
Jun 21, 2012	26.27	26.66	25.51	25.56	132,800,408	-0.68(-2.58%)
Jun 20, 2012	25.94	26.59	25.79	26.24	84,906,792	+0.77(+3.02%)
Jun 19, 2012	25.19	25.65	25.00	25.47	45,100,740	+0.55(+2.20%)
Jun 18, 2012	24.99	25.41	24.84	24.92	43,150,392	-0.30(-1.17%)
Jun 15, 2012	25.12	25.25	24.77	25.22	56,843,072	+0.27(+1.10%)
Jun 14, 2012	24.77	25.12	24.53	24.94	61,699,580	+0.25(+1.02%)
Jun 13, 2012	24.25	25.25	24.21	24.69	100,624,168	+0.38(+1.57%)
Jun 12, 2012	23.67	24.32	23.40	24.31	60,167,984	+0.68(+2.89%)
Jun 11, 2012	24.74	24.79	23.60	23.63	64,434,480	-0.62(-2.55%)
Jun 08, 2012	23.59	24.25	23.43	24.25	47,567,692	+0.63(+2.65%)
Jun 07, 2012	24.31	24.35	23.61	23.62	74,838,664	-0.19(-0.79%)
Jun 06, 2012	23.55	23.98	23.23	23.81	66,616,028	+0.78(+3.38%)
Jun 05, 2012	22.24	23.13	22.22	23.03	64,572,180	+0.71(+3.19%)
Jun 04, 2012	23.15	23.16	22.19	22.32	83,987,808	-0.67(-2.91%)
Jun 01, 2012	23.33	23.50	22.87	22.99	70,089,736	-0.88(-3.68%)
May 31, 2012	23.73	24.09	23.69	23.86	58,500,432	+0.14(+0.58%)
May 30, 2012	23.97	24.07	23.72	23.73	47,446,648	-0.48(-1.99%)
May 29, 2012	24.46	24.48	24.02	24.21	49,770,392	+0.09(+0.39%)
May 25, 2012	24.48	24.57	23.97	24.12	40,011,000	-0.34(-1.38%)
May 24, 2012	24.79	24.82	24.20	24.45	52,568,560	-0.21(-0.85%)
May 23, 2012	24.20	24.78	23.91	24.66	72,900,824	+0.18(+0.74%)
May 22, 2012	23.99	24.89	23.75	24.48	117,664,480	+1.08(+4.61%)
May 21, 2012	24.13	24.27	23.22	23.40	138,246,688	-0.71(-2.93%)
May 18, 2012	24.47	24.47	23.73	24.11	114,816,776	-0.32(-1.30%)
May 17, 2012	25.22	25.27	24.39	24.43	132,540,848	-1.10(-4.31%)
May 16, 2012	26.48	26.62	25.53	25.53	95,450,352	-0.56(-2.15%)
May 15, 2012	26.05	26.83	26.00	26.09	124,836,760	+0.32(+1.26%)
May 14, 2012	25.99	26.25	25.74	25.76	133,993,472	-0.84(-3.17%)
May 11, 2012	26.74	27.35	26.36	26.61	301,843,872	-2.72(-9.28%)
May 10, 2012	29.68	29.80	29.18	29.33	48,816,388	+0.07(+0.25%)
May 09, 2012	29.31	29.53	28.88	29.26	53,802,956	-0.53(-1.79%)
May 08, 2012	29.88	30.12	29.48	29.79	38,886,140	-0.29(-0.96%)
May 07, 2012	29.82	30.52	29.78	30.08	35,861,308	+0.02(+0.07%)
May 04, 2012	30.47	30.72	30.03	30.06	43,464,232	-0.91(-2.93%)
May 03, 2012	31.23	31.24	30.72	30.96	27,121,236	-0.14(-0.44%)
May 02, 2012	31.29	31.34	30.84	31.10	31,202,172	-0.42(-1.35%)
May 01, 2012	30.96	31.85	30.93	31.52	36,620,140	+0.58(+1.88%)
Apr 30, 2012	31.19	31.22	30.62	30.94	32,668,670	-0.26(-0.83%)
Apr 27, 2012	31.63	31.67	31.12	31.20	33,735,392	-0.33(-1.05%)
Apr 26, 2012	31.11	31.60	31.00	31.53	39,005,732	+0.46(+1.48%)
Apr 25, 2012	31.42	31.60	30.94	31.07	44,001,516	-0.09(-0.28%)
Apr 24, 2012	30.94	31.18	30.82	31.16	29,739,620	+0.31(+1.00%)
Apr 23, 2012	30.18	30.93	30.09	30.85	35,472,964	+0.09(+0.30%)
Apr 20, 2012	31.32	31.37	30.75	30.75	36,372,656	-0.36(-1.16%)
Apr 19, 2012	31.27	31.45	30.79	31.11	36,063,480	-0.05(-0.16%)
Apr 18, 2012	31.40	31.61	31.15	31.16	28,119,376	-0.44(-1.39%)
Apr 17, 2012	31.45	31.68	31.07	31.60	37,348,752	+0.41(+1.32%)
Apr 16, 2012	31.23	31.53	30.84	31.19	56,082,456	+0.09(+0.28%)
Apr 13, 2012	32.36	32.36	31.00	31.11	80,823,400	-1.17(-3.64%)
Apr 12, 2012	31.76	32.39	31.70	32.28	46,556,964	+0.60(+1.89%)
Apr 11, 2012	31.38	31.83	31.37	31.68	44,587,792	+0.76(+2.44%)
Apr 10, 2012	31.59	31.68	30.71	30.93	53,953,796	-0.67(-2.12%)
Apr 09, 2012	31.09	31.88	31.01	31.60	40,764,300	-0.32(-1.02%)
Apr 05, 2012	31.77	32.20	31.54	31.92	40,050,884	-0.05(-0.16%)
Apr 04, 2012	32.16	32.29	31.65	31.97	57,429,468	-0.73(-2.22%)
Apr 03, 2012	32.93	33.10	32.37	32.70	43,080,456	-0.30(-0.89%)

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.