Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	31.55	31.94	31.04	31.93	9,462,036	+1.15(+3.74%)
Jun 28, 2012	30.96	31.31	30.08	30.78	9,481,311	-0.36(-1.16%)
Jun 27, 2012	29.96	31.34	29.96	31.14	8,515,217	+1.61(+5.45%)
Jun 26, 2012	29.19	29.67	28.69	29.53	7,044,860	+0.38(+1.30%)
Jun 25, 2012	29.22	29.56	28.44	29.15	6,736,248	+0.13(+0.45%)
Jun 22, 2012	27.69	29.44	27.53	29.02	12,905,524	+1.58(+5.76%)
Jun 21, 2012	28.74	29.17	27.38	27.44	8,873,912	-1.35(-4.69%)
Jun 20, 2012	28.53	29.46	28.35	28.79	7,244,707	+0.38(+1.34%)
Jun 19, 2012	28.09	29.09	27.99	28.41	6,599,186	+0.48(+1.72%)
Jun 18, 2012	27.07	28.04	26.60	27.93	7,014,955	+0.55(+2.01%)
Jun 15, 2012	26.99	27.43	26.69	27.38	6,522,923	+0.44(+1.63%)
Jun 14, 2012	25.93	26.98	25.63	26.94	10,153,158	+1.12(+4.34%)
Jun 13, 2012	26.44	26.59	25.63	25.82	5,977,312	-0.75(-2.82%)
Jun 12, 2012	26.56	26.84	26.20	26.57	4,563,947	+0.18(+0.68%)
Jun 11, 2012	27.36	27.53	26.36	26.39	4,966,597	-0.70(-2.58%)
Jun 08, 2012	27.00	27.23	26.55	27.09	6,122,915	-0.13(-0.48%)
Jun 07, 2012	28.67	28.78	27.18	27.22	5,952,180	-0.92(-3.27%)
Jun 06, 2012	28.09	28.67	27.77	28.14	4,424,536	+0.60(+2.18%)
Jun 05, 2012	27.10	27.71	26.98	27.54	3,275,489	+0.32(+1.18%)
Jun 04, 2012	27.39	27.75	26.59	27.22	6,168,308	-0.21(-0.77%)
Jun 01, 2012	27.41	27.88	26.89	27.43	5,885,156	-0.60(-2.14%)
May 31, 2012	28.19	28.27	27.16	28.03	6,692,136	-0.11(-0.39%)
May 30, 2012	29.36	29.36	28.03	28.14	4,334,175	-1.59(-5.35%)
May 29, 2012	29.24	30.10	29.18	29.73	3,588,697	+0.96(+3.34%)
May 25, 2012	28.90	29.25	28.44	28.77	5,297,010	-0.07(-0.24%)
May 24, 2012	29.80	29.80	28.36	28.84	5,641,159	-0.75(-2.53%)
May 23, 2012	28.85	29.66	28.34	29.59	5,569,424	+0.38(+1.30%)
May 22, 2012	29.67	30.44	28.97	29.21	4,926,719	-0.44(-1.48%)
May 21, 2012	29.20	29.86	29.15	29.65	4,711,876	+0.54(+1.86%)
May 18, 2012	29.17	29.82	28.91	29.11	5,987,470	+0.22(+0.76%)
May 17, 2012	28.91	29.55	28.73	28.89	5,354,373	+0.08(+0.28%)
May 16, 2012	28.74	29.61	28.55	28.81	5,423,749	+0.18(+0.63%)
May 15, 2012	30.00	30.12	28.55	28.63	7,661,254	-1.34(-4.47%)
May 14, 2012	30.10	30.36	29.84	29.97	4,644,201	-0.43(-1.41%)
May 11, 2012	30.45	30.98	30.16	30.40	4,666,378	-0.34(-1.11%)
May 10, 2012	31.06	31.63	30.49	30.74	7,113,489	-0.07(-0.23%)
May 09, 2012	29.09	31.47	28.91	30.81	13,412,485	+1.22(+4.12%)
May 08, 2012	28.57	29.70	28.21	29.59	9,686,372	+0.76(+2.64%)
May 07, 2012	28.68	29.11	28.21	28.83	8,921,654	+0.10(+0.35%)
May 04, 2012	29.88	30.63	28.26	28.73	14,730,649	-2.23(-7.20%)
May 03, 2012	31.48	31.78	30.75	30.96	6,512,378	-0.19(-0.61%)
May 02, 2012	32.14	32.29	30.94	31.15	7,550,201	-1.31(-4.04%)
May 01, 2012	31.65	32.75	31.30	32.46	7,875,547	+0.88(+2.79%)
Apr 30, 2012	30.50	31.73	30.21	31.58	8,441,398	+1.07(+3.51%)
Apr 27, 2012	30.06	30.60	29.76	30.51	7,041,042	+0.52(+1.73%)
Apr 26, 2012	29.18	30.16	28.76	29.99	8,754,039	+0.67(+2.29%)
Apr 25, 2012	28.44	29.41	28.36	29.32	6,678,392	+1.11(+3.93%)
Apr 24, 2012	28.05	28.27	27.68	28.21	4,655,392	+0.25(+0.89%)
Apr 23, 2012	27.45	28.32	27.15	27.96	6,442,075	+0.11(+0.39%)
Apr 20, 2012	28.38	28.61	27.81	27.85	4,505,601	-0.39(-1.38%)
Apr 19, 2012	28.17	28.63	28.10	28.24	4,684,000	+0.03(+0.11%)
Apr 18, 2012	28.13	28.31	27.95	28.21	4,397,396	-0.01(-0.04%)
Apr 17, 2012	28.26	28.52	27.95	28.22	4,565,996	+0.24(+0.86%)
Apr 16, 2012	28.60	28.87	27.85	27.98	4,660,034	-0.42(-1.48%)
Apr 13, 2012	28.82	29.09	28.00	28.40	5,598,284	-0.55(-1.90%)
Apr 12, 2012	28.63	29.12	28.46	28.95	7,580,674	+0.31(+1.08%)
Apr 11, 2012	29.37	29.58	28.57	28.64	5,430,783	-0.66(-2.25%)
Apr 10, 2012	29.04	29.43	28.97	29.30	9,654,401	+0.27(+0.93%)
Apr 09, 2012	29.12	29.16	28.71	29.03	4,388,371	-0.55(-1.86%)
Apr 05, 2012	29.83	30.29	29.42	29.58	5,752,800	-0.31(-1.04%)
Apr 04, 2012	29.93	30.20	29.65	29.89	4,834,789	-0.40(-1.32%)
Apr 03, 2012	30.80	30.86	29.85	30.29	5,105,637	-0.61(-1.97%)

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.