Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2012	31.77	32.79	31.60	32.17	3,256,557	-0.06(-0.19%)
Jun 29, 2012	31.77	32.79	31.60	32.23	3,299,719	+1.22(+3.93%)
Jun 28, 2012	30.92	31.08	30.59	31.01	1,363,895	-0.21(-0.67%)
Jun 27, 2012	30.93	31.34	30.90	31.22	1,298,230	+0.40(+1.30%)
Jun 26, 2012	30.88	31.01	30.46	30.82	4,033,914	+0.00(+0.02%)
Jun 25, 2012	31.51	31.51	30.75	30.82	2,761,046	-1.09(-3.43%)
Jun 22, 2012	31.70	31.95	31.63	31.91	1,875,159	+0.33(+1.04%)
Jun 21, 2012	32.61	32.67	31.48	31.58	3,012,148	-1.10(-3.37%)
Jun 20, 2012	32.55	32.84	32.41	32.68	1,178,832	+0.24(+0.74%)
Jun 19, 2012	32.34	32.58	32.18	32.44	863,021	+0.32(+1.00%)
Jun 18, 2012	31.69	32.26	31.64	32.12	931,210	+0.31(+0.97%)
Jun 15, 2012	31.36	31.84	31.35	31.81	1,002,312	+0.50(+1.60%)
Jun 14, 2012	31.41	31.50	31.04	31.31	1,328,978	-0.10(-0.32%)
Jun 13, 2012	31.63	31.80	31.30	31.41	1,185,100	-0.24(-0.76%)
Jun 12, 2012	31.07	31.65	31.05	31.65	2,644,613	+0.71(+2.29%)
Jun 11, 2012	31.89	31.89	30.91	30.94	1,715,394	-0.52(-1.65%)
Jun 08, 2012	30.92	31.53	30.92	31.46	1,847,094	+0.33(+1.06%)
Jun 07, 2012	31.84	31.85	31.06	31.13	2,733,025	-0.26(-0.83%)
Jun 06, 2012	30.69	31.44	30.64	31.39	1,513,520	+0.92(+3.02%)
Jun 05, 2012	29.89	30.52	29.85	30.47	2,178,478	+0.58(+1.94%)
Jun 04, 2012	30.02	30.22	29.57	29.89	1,701,169	-0.02(-0.07%)
Jun 02, 2012	30.40	30.61	29.88	29.91	2,296,461	+0.00(+0.00%)
Jun 01, 2012	30.40	30.61	29.88	29.91	2,296,461	-1.16(-3.73%)
May 31, 2012	31.23	31.32	30.75	31.07	680,008	-0.25(-0.80%)
May 30, 2012	31.43	31.49	31.21	31.32	1,689,381	-0.47(-1.48%)
May 29, 2012	31.68	31.93	31.48	31.79	1,091,454	+0.56(+1.79%)
May 25, 2012	30.95	31.36	30.93	31.23	742,923	+0.21(+0.68%)
May 24, 2012	31.32	31.32	30.81	31.02	1,224,111	-0.20(-0.64%)
May 23, 2012	30.86	31.25	30.58	31.22	3,021,625	-0.13(-0.41%)
May 22, 2012	31.53	31.53	31.17	31.35	2,726,050	-0.17(-0.54%)
May 21, 2012	30.96	31.54	30.84	31.52	2,402,658	+0.65(+2.11%)
May 18, 2012	31.57	31.63	30.85	30.87	1,957,254	-0.55(-1.75%)
May 17, 2012	31.96	32.09	31.42	31.42	1,591,281	-0.60(-1.87%)
May 16, 2012	32.38	32.58	31.99	32.02	3,688,909	-0.29(-0.90%)
May 15, 2012	32.59	32.85	32.28	32.31	1,872,253	-0.27(-0.83%)
May 14, 2012	32.70	32.80	32.51	32.58	840,858	-0.47(-1.42%)
May 11, 2012	32.83	33.47	32.77	33.05	2,369,474	+0.18(+0.55%)
May 10, 2012	33.03	33.06	32.56	32.87	3,499,380	+0.06(+0.18%)
May 09, 2012	32.45	32.95	32.21	32.81	3,755,707	-0.13(-0.39%)
May 08, 2012	32.96	33.04	32.38	32.94	4,039,837	-0.36(-1.08%)
May 07, 2012	33.27	33.52	33.23	33.30	1,200,904	-0.06(-0.18%)
May 04, 2012	33.92	34.05	33.36	33.36	2,056,180	-0.78(-2.28%)
May 03, 2012	34.98	35.01	34.11	34.14	2,055,773	-0.79(-2.26%)
May 02, 2012	34.56	35.01	34.47	34.93	951,637	+0.19(+0.55%)
May 01, 2012	34.52	34.95	34.52	34.74	1,433,237	+0.15(+0.43%)
Apr 30, 2012	34.73	34.82	34.59	34.59	580,412	-0.23(-0.66%)
Apr 27, 2012	34.65	34.87	34.52	34.82	1,416,041	+0.18(+0.52%)
Apr 26, 2012	34.02	34.75	33.99	34.64	2,000,517	+0.77(+2.27%)
Apr 25, 2012	33.69	33.92	33.55	33.87	2,250,973	+0.70(+2.11%)
Apr 24, 2012	33.63	33.68	33.08	33.17	1,348,326	-0.39(-1.16%)
Apr 23, 2012	33.52	33.59	33.31	33.56	1,664,984	-0.48(-1.41%)
Apr 20, 2012	34.72	34.72	33.99	34.04	2,919,429	-0.60(-1.73%)
Apr 19, 2012	34.86	35.33	34.39	34.64	5,784,005	-0.22(-0.63%)
Apr 18, 2012	34.59	35.02	34.44	34.86	2,122,200	-0.23(-0.66%)
Apr 17, 2012	34.89	35.24	34.84	35.09	1,852,719	+0.42(+1.21%)
Apr 16, 2012	34.76	34.98	34.40	34.67	1,924,591	+0.13(+0.38%)
Apr 13, 2012	34.99	35.05	34.54	34.54	3,336,764	-0.48(-1.37%)
Apr 12, 2012	34.54	35.14	34.51	35.02	2,393,811	+0.62(+1.80%)
Apr 11, 2012	34.18	34.62	34.17	34.40	1,364,423	+0.52(+1.53%)
Apr 10, 2012	34.30	34.62	33.82	33.88	3,318,264	-0.55(-1.60%)
Apr 09, 2012	34.48	34.57	34.28	34.43	911,079	-0.52(-1.49%)
Apr 05, 2012	34.72	34.99	34.64	34.95	1,027,256	+0.17(+0.49%)
Apr 04, 2012	35.04	35.04	34.47	34.78	2,359,863	-0.63(-1.78%)
Apr 03, 2012	35.84	35.87	35.27	35.41	1,531,415	-0.50(-1.39%)

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.