Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	39.13	39.74	38.84	39.65	6,999,491	+0.80(+2.07%)
Jun 28, 2012	38.51	38.85	38.44	38.85	3,853,687	+0.19(+0.48%)
Jun 27, 2012	38.19	38.70	38.19	38.66	3,919,237	+0.53(+1.40%)
Jun 26, 2012	37.96	38.30	37.89	38.13	3,991,378	+0.30(+0.79%)
Jun 25, 2012	37.77	37.92	37.71	37.83	4,006,126	-0.22(-0.58%)
Jun 22, 2012	38.06	38.28	38.01	38.05	8,388,951	+0.17(+0.45%)
Jun 21, 2012	38.43	38.43	37.87	37.88	4,523,578	-0.49(-1.27%)
Jun 20, 2012	38.15	38.37	37.94	38.37	6,834,421	-0.22(-0.56%)
Jun 19, 2012	38.71	38.84	38.47	38.58	4,360,490	-0.14(-0.36%)
Jun 18, 2012	38.62	38.75	38.43	38.72	3,945,495	+0.05(+0.14%)
Jun 15, 2012	38.70	38.82	38.59	38.67	5,403,365	+0.08(+0.21%)
Jun 14, 2012	38.27	38.64	38.19	38.59	4,273,126	+0.42(+1.11%)
Jun 13, 2012	37.94	38.30	37.83	38.17	4,375,305	+0.06(+0.16%)
Jun 12, 2012	38.08	38.16	37.82	38.11	4,883,006	+0.02(+0.06%)
Jun 11, 2012	38.30	38.35	38.04	38.08	4,673,092	-0.07(-0.18%)
Jun 08, 2012	37.63	38.20	37.61	38.15	4,082,082	+0.54(+1.44%)
Jun 07, 2012	37.61	37.86	37.56	37.61	5,121,735	+0.16(+0.43%)
Jun 06, 2012	37.12	37.45	36.98	37.45	5,326,926	+0.41(+1.11%)
Jun 05, 2012	36.96	37.13	36.71	37.04	4,063,167	+0.03(+0.08%)
Jun 04, 2012	36.75	37.06	36.64	37.01	4,425,579	+0.26(+0.72%)
Jun 01, 2012	37.22	37.35	36.72	36.75	6,060,536	-0.69(-1.85%)
May 31, 2012	37.71	37.71	37.34	37.44	6,427,452	-0.20(-0.54%)
May 30, 2012	37.70	37.89	37.51	37.64	7,128,689	-0.20(-0.53%)
May 29, 2012	37.77	37.90	37.61	37.84	3,670,692	+0.21(+0.57%)
May 25, 2012	37.83	37.95	37.58	37.63	3,257,606	-0.13(-0.33%)
May 24, 2012	37.49	37.95	37.49	37.76	4,595,853	+0.28(+0.75%)
May 23, 2012	37.64	37.74	37.22	37.47	6,021,098	-0.30(-0.81%)
May 22, 2012	37.76	38.13	37.69	37.78	5,881,847	+0.09(+0.23%)
May 21, 2012	37.71	37.72	37.33	37.69	6,524,223	+0.06(+0.17%)
May 18, 2012	38.13	38.18	37.52	37.63	7,942,913	-0.39(-1.02%)
May 17, 2012	38.55	38.61	38.02	38.02	5,591,411	-0.58(-1.49%)
May 16, 2012	38.53	38.83	38.47	38.59	5,381,967	+0.11(+0.28%)
May 15, 2012	37.97	38.78	37.96	38.48	17,454,462	+0.77(+2.05%)
May 14, 2012	37.62	37.84	37.62	37.71	4,180,491	-0.11(-0.30%)
May 11, 2012	37.90	38.02	37.82	37.83	5,480,027	-0.13(-0.34%)
May 10, 2012	37.91	38.08	37.76	37.95	6,080,091	+0.22(+0.58%)
May 09, 2012	37.55	37.96	37.55	37.74	5,015,224	-0.04(-0.10%)
May 08, 2012	37.82	37.88	37.64	37.78	4,576,041	-0.16(-0.42%)
May 07, 2012	37.80	38.01	37.71	37.94	4,463,950	+0.18(+0.47%)
May 04, 2012	38.15	38.15	37.75	37.76	4,490,024	-0.33(-0.86%)
May 03, 2012	38.14	38.40	37.99	38.08	6,214,493	-0.14(-0.36%)
May 02, 2012	37.78	38.22	37.74	38.22	4,867,513	+0.48(+1.26%)
May 01, 2012	37.70	37.93	37.53	37.75	4,723,334	+0.06(+0.16%)
Apr 30, 2012	37.38	37.68	37.35	37.68	5,466,784	+0.21(+0.57%)
Apr 27, 2012	37.62	37.67	37.35	37.47	7,073,066	-0.42(-1.10%)
Apr 26, 2012	37.92	38.03	37.52	37.89	4,668,666	-0.04(-0.11%)
Apr 25, 2012	37.57	37.99	37.49	37.93	6,529,899	+0.44(+1.17%)
Apr 24, 2012	37.33	37.53	37.22	37.49	3,886,261	+0.27(+0.73%)
Apr 23, 2012	37.39	37.39	37.04	37.22	4,257,436	-0.44(-1.17%)
Apr 20, 2012	37.26	37.71	37.25	37.66	5,336,882	+0.38(+1.03%)
Apr 19, 2012	37.47	37.50	37.11	37.28	4,650,233	-0.12(-0.32%)
Apr 18, 2012	37.29	37.50	37.17	37.40	3,493,724	-0.03(-0.09%)
Apr 17, 2012	37.23	37.48	37.00	37.43	4,617,318	+0.35(+0.94%)
Apr 16, 2012	37.03	37.28	36.97	37.08	17,359,620	+0.17(+0.47%)
Apr 13, 2012	37.00	37.19	36.73	36.91	16,806,206	-0.09(-0.24%)
Apr 12, 2012	36.61	37.07	36.59	37.00	19,494,556	+0.34(+0.93%)
Apr 11, 2012	36.82	36.98	36.65	36.65	9,278,435	+0.14(+0.38%)
Apr 10, 2012	36.74	36.76	36.40	36.51	6,231,053	-0.33(-0.90%)
Apr 09, 2012	37.08	37.08	36.78	36.84	4,968,369	-0.43(-1.14%)
Apr 05, 2012	37.13	37.31	36.94	37.27	5,687,272	+0.12(+0.32%)
Apr 04, 2012	37.05	37.30	37.05	37.15	4,662,151	-0.14(-0.39%)
Apr 03, 2012	37.39	37.50	37.20	37.30	6,425,963	-0.08(-0.21%)

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.