Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	27.24	28.00	27.09	27.97	6,562,532	+1.13(+4.21%)
Jun 28, 2012	25.61	26.88	25.34	26.84	6,918,793	+1.03(+4.01%)
Jun 27, 2012	24.75	25.84	24.75	25.80	4,768,044	+1.23(+5.00%)
Jun 26, 2012	24.42	24.71	24.28	24.57	3,286,361	+0.13(+0.52%)
Jun 25, 2012	24.41	24.52	24.07	24.45	3,768,649	-0.34(-1.37%)
Jun 22, 2012	24.45	24.92	24.27	24.78	4,820,091	+0.51(+2.11%)
Jun 21, 2012	25.43	25.44	24.23	24.27	5,492,727	-1.08(-4.28%)
Jun 20, 2012	25.31	25.71	25.11	25.36	3,842,288	+0.00(+0.00%)
Jun 19, 2012	25.12	25.55	25.12	25.36	2,163,116	+0.35(+1.40%)
Jun 18, 2012	25.24	25.25	24.95	25.01	3,214,867	-0.39(-1.53%)
Jun 15, 2012	24.81	25.41	24.72	25.40	3,294,755	+0.62(+2.51%)
Jun 14, 2012	24.66	25.01	24.51	24.77	3,021,974	+0.13(+0.52%)
Jun 13, 2012	25.02	25.21	24.56	24.65	2,295,127	-0.55(-2.18%)
Jun 12, 2012	25.23	25.31	24.84	25.20	3,021,138	+0.37(+1.50%)
Jun 11, 2012	25.81	25.83	24.79	24.82	3,119,927	-0.65(-2.53%)
Jun 08, 2012	25.33	25.64	25.13	25.47	2,962,676	-0.07(-0.26%)
Jun 07, 2012	26.68	26.73	25.49	25.54	5,822,094	-0.56(-2.13%)
Jun 06, 2012	25.64	26.19	25.61	26.09	2,954,896	+0.76(+3.01%)
Jun 05, 2012	24.93	25.52	24.86	25.33	2,302,557	+0.30(+1.20%)
Jun 04, 2012	25.10	25.25	24.56	25.03	3,946,145	-0.11(-0.42%)
Jun 01, 2012	25.39	25.44	25.07	25.14	3,910,027	-0.79(-3.05%)
May 31, 2012	26.16	26.23	25.55	25.92	5,394,540	-0.27(-1.02%)
May 30, 2012	26.62	26.62	26.00	26.19	2,871,568	-0.83(-3.07%)
May 29, 2012	26.81	27.20	26.74	27.02	2,623,568	+0.51(+1.93%)
May 25, 2012	26.13	26.66	26.13	26.51	2,055,066	+0.21(+0.78%)
May 24, 2012	26.36	26.36	25.85	26.30	2,497,118	+0.09(+0.36%)
May 23, 2012	25.80	26.27	25.40	26.21	2,964,936	+0.18(+0.68%)
May 22, 2012	26.37	26.65	25.87	26.03	2,784,938	-0.31(-1.16%)
May 21, 2012	25.76	26.45	25.66	26.34	3,734,769	+0.60(+2.31%)
May 18, 2012	25.92	26.21	25.60	25.74	3,508,146	+0.00(+0.00%)
May 17, 2012	26.04	26.28	25.71	25.74	2,363,828	-0.24(-0.92%)
May 16, 2012	26.09	26.57	25.86	25.98	4,104,404	+0.05(+0.19%)
May 15, 2012	26.16	26.48	25.84	25.93	5,793,028	-0.20(-0.77%)
May 14, 2012	26.48	26.65	26.09	26.13	4,229,206	-0.60(-2.26%)
May 11, 2012	27.04	27.30	26.70	26.73	4,756,276	-0.48(-1.77%)
May 10, 2012	27.61	27.72	27.13	27.21	3,517,286	-0.08(-0.28%)
May 09, 2012	27.28	27.68	27.02	27.29	5,551,349	-0.44(-1.59%)
May 08, 2012	27.60	27.82	27.14	27.73	4,655,537	-0.20(-0.71%)
May 07, 2012	28.07	28.32	27.81	27.93	3,941,650	-0.19(-0.67%)
May 04, 2012	28.24	28.34	27.45	28.12	6,832,103	-0.53(-1.85%)
May 03, 2012	30.06	30.40	28.28	28.65	8,940,690	-1.92(-6.28%)
May 02, 2012	30.63	30.80	30.26	30.57	4,362,788	-0.34(-1.11%)
May 01, 2012	30.38	31.22	30.27	30.91	3,750,988	+0.52(+1.71%)
Apr 30, 2012	30.08	30.42	29.87	30.39	2,145,842	+0.29(+0.96%)
Apr 27, 2012	30.24	30.31	29.88	30.11	1,636,159	-0.09(-0.31%)
Apr 26, 2012	29.55	30.27	29.42	30.20	1,923,555	+0.57(+1.94%)
Apr 25, 2012	29.50	29.65	29.06	29.63	2,287,682	+0.37(+1.27%)
Apr 24, 2012	29.22	29.40	29.02	29.26	2,874,684	-0.02(-0.06%)
Apr 23, 2012	28.96	29.34	28.70	29.27	3,877,517	-0.34(-1.16%)
Apr 20, 2012	29.99	30.22	29.52	29.61	3,698,173	-0.24(-0.81%)
Apr 19, 2012	29.51	30.07	29.39	29.86	4,461,540	+0.35(+1.20%)
Apr 18, 2012	29.48	29.60	29.25	29.50	3,099,526	-0.04(-0.15%)
Apr 17, 2012	28.99	29.61	28.99	29.55	3,227,796	+0.79(+2.75%)
Apr 16, 2012	29.28	29.38	28.69	28.76	2,276,013	-0.41(-1.42%)
Apr 13, 2012	29.39	29.52	29.12	29.17	3,018,414	-0.38(-1.29%)
Apr 12, 2012	28.74	29.71	28.73	29.55	3,983,383	+0.85(+2.95%)
Apr 11, 2012	29.17	29.42	28.67	28.71	2,449,416	-0.03(-0.12%)
Apr 10, 2012	29.40	29.48	28.69	28.74	3,188,948	-0.66(-2.24%)
Apr 09, 2012	29.08	29.67	28.99	29.40	3,196,472	-0.35(-1.19%)
Apr 05, 2012	30.03	30.27	29.61	29.75	3,724,824	-0.44(-1.45%)
Apr 04, 2012	30.39	30.57	30.04	30.19	5,155,405	-0.56(-1.82%)
Apr 03, 2012	31.42	31.46	30.44	30.75	4,444,464	-0.84(-2.64%)

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.