Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	35.58	35.78	34.60	35.12	22,030	+0.55(+1.58%)
Jun 28, 2012	33.84	34.57	33.84	34.57	12,427	+0.29(+0.85%)
Jun 27, 2012	33.47	34.41	33.36	34.28	14,530	+0.75(+2.24%)
Jun 26, 2012	33.44	33.72	33.23	33.53	6,569	+0.09(+0.26%)
Jun 25, 2012	32.81	33.76	32.72	33.44	9,890	-0.07(-0.21%)
Jun 22, 2012	32.44	33.58	32.13	33.51	132,504	+1.50(+4.67%)
Jun 21, 2012	33.38	33.53	31.74	32.02	26,046	-1.24(-3.73%)
Jun 20, 2012	34.54	34.54	32.94	33.26	10,639	-1.12(-3.25%)
Jun 19, 2012	33.66	35.10	33.57	34.37	34,157	+0.84(+2.50%)
Jun 18, 2012	33.43	34.20	33.12	33.53	40,926	-0.17(-0.52%)
Jun 15, 2012	32.39	33.86	32.12	33.71	45,274	+1.27(+3.93%)
Jun 14, 2012	31.57	32.49	31.57	32.44	12,875	+0.94(+2.99%)
Jun 13, 2012	31.85	31.85	31.35	31.49	26,770	-0.28(-0.90%)
Jun 12, 2012	31.33	31.79	30.61	31.78	30,576	+0.53(+1.70%)
Jun 11, 2012	33.08	33.08	31.19	31.25	22,727	-1.23(-3.80%)
Jun 08, 2012	32.57	32.71	31.80	32.48	23,837	-0.09(-0.29%)
Jun 07, 2012	33.68	33.68	32.39	32.58	21,417	-0.46(-1.38%)
Jun 06, 2012	31.64	33.03	31.22	33.03	32,735	+1.74(+5.57%)
Jun 05, 2012	31.09	31.46	31.09	31.29	16,898	-0.08(-0.25%)
Jun 04, 2012	32.43	32.43	30.94	31.37	19,057	-0.73(-2.28%)
Jun 01, 2012	31.83	32.53	31.83	32.10	18,926	-0.51(-1.57%)
May 31, 2012	32.49	32.79	31.60	32.61	60,491	+0.28(+0.87%)
May 30, 2012	32.89	33.36	32.33	32.33	19,957	-0.94(-2.83%)
May 29, 2012	33.65	33.76	33.04	33.27	7,879	-0.05(-0.14%)
May 25, 2012	33.53	33.58	33.17	33.32	17,279	-0.33(-0.98%)
May 24, 2012	33.71	33.71	33.16	33.65	14,412	-0.06(-0.19%)
May 23, 2012	33.67	33.75	32.94	33.71	17,071	-0.39(-1.15%)
May 22, 2012	34.47	34.96	33.60	34.10	21,291	-0.71(-2.03%)
May 21, 2012	34.64	34.93	34.05	34.81	27,217	+0.30(+0.86%)
May 18, 2012	34.78	35.10	34.17	34.51	15,307	-0.40(-1.15%)
May 17, 2012	34.32	35.17	34.29	34.91	34,996	+0.46(+1.32%)
May 16, 2012	35.11	35.44	34.30	34.45	24,929	-0.57(-1.62%)
May 15, 2012	34.23	35.26	34.21	35.02	20,759	+0.68(+1.97%)
May 14, 2012	34.56	34.99	34.26	34.34	23,425	-0.64(-1.84%)
May 11, 2012	35.36	35.53	34.67	34.99	33,304	-0.66(-1.85%)
May 10, 2012	36.21	36.32	35.48	35.65	25,845	-0.24(-0.68%)
May 09, 2012	35.42	36.41	35.42	35.89	44,311	-0.21(-0.59%)
May 08, 2012	35.39	36.28	35.39	36.10	15,215	+0.45(+1.26%)
May 07, 2012	34.75	35.76	34.75	35.66	19,512	+0.70(+2.00%)
May 04, 2012	35.38	35.66	34.76	34.96	34,273	-0.53(-1.48%)
May 03, 2012	35.58	35.58	34.95	35.48	38,071	-0.04(-0.11%)
May 02, 2012	34.96	35.68	34.96	35.52	61,253	+0.51(+1.46%)
May 01, 2012	35.33	35.82	34.96	35.01	55,429	-0.38(-1.09%)
Apr 30, 2012	35.68	35.68	35.21	35.40	12,281	-0.35(-0.97%)
Apr 27, 2012	35.98	35.98	35.16	35.74	60,715	-0.22(-0.61%)
Apr 26, 2012	36.32	36.32	35.70	35.96	19,187	-0.40(-1.10%)
Apr 25, 2012	36.90	37.50	36.18	36.36	37,828	-0.06(-0.17%)
Apr 24, 2012	35.31	36.66	35.31	36.43	18,785	+1.13(+3.21%)
Apr 23, 2012	35.51	36.17	34.96	35.30	22,071	-1.07(-2.94%)
Apr 20, 2012	36.02	37.07	36.02	36.36	24,349	+0.63(+1.76%)
Apr 19, 2012	36.65	36.65	35.15	35.74	49,848	-0.75(-2.07%)
Apr 18, 2012	37.48	37.48	36.49	36.49	4,883	-1.11(-2.95%)
Apr 17, 2012	36.94	37.86	36.65	37.60	41,614	+1.24(+3.41%)
Apr 16, 2012	36.21	36.85	35.89	36.36	32,085	+0.53(+1.47%)
Apr 13, 2012	36.82	36.82	35.73	35.83	26,766	-1.35(-3.63%)
Apr 12, 2012	37.19	37.75	37.02	37.18	20,838	-0.01(-0.02%)
Apr 11, 2012	36.37	37.24	36.21	37.19	28,911	+1.26(+3.50%)
Apr 10, 2012	37.75	37.97	35.79	35.93	28,515	-1.92(-5.06%)
Apr 09, 2012	36.94	38.11	36.94	37.85	22,166	+0.05(+0.12%)
Apr 05, 2012	37.02	38.05	36.88	37.80	20,233	+0.53(+1.41%)
Apr 04, 2012	37.24	37.60	36.60	37.28	36,736	-0.59(-1.56%)
Apr 03, 2012	38.76	38.76	37.37	37.86	43,721	-1.08(-2.78%)

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.