Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	32.89	33.30	32.59	33.29	4,477	+1.24(+3.87%)
Jun 28, 2012	32.25	32.25	32.05	32.05	257	-0.42(-1.29%)
Jun 27, 2012	32.50	32.59	32.47	32.47	300	+0.45(+1.41%)
Jun 26, 2012	32.29	32.30	31.75	32.02	1,700	+0.22(+0.69%)
Jun 25, 2012	31.59	31.90	31.50	31.80	650	-0.18(-0.56%)
Jun 22, 2012	32.21	32.21	31.98	31.98	200	-0.32(-0.99%)
Jun 21, 2012	32.50	32.73	32.30	32.30	4,006	-0.10(-0.31%)
Jun 20, 2012	32.02	32.89	32.02	32.40	10,726	-0.16(-0.49%)
Jun 19, 2012	32.62	32.62	32.44	32.56	1,700	+0.36(+1.12%)
Jun 18, 2012	32.12	32.20	31.72	32.20	600	+0.05(+0.16%)
Jun 15, 2012	32.30	32.30	31.98	32.15	1,600	-0.16(-0.50%)
Jun 14, 2012	32.09	32.59	32.05	32.31	2,815	+0.26(+0.81%)
Jun 13, 2012	32.40	32.40	32.05	32.05	800	-0.75(-2.29%)
Jun 12, 2012	32.24	32.83	32.24	32.80	10,975	+0.63(+1.96%)
Jun 11, 2012	33.33	33.33	32.17	32.17	2,100	-0.69(-2.10%)
Jun 08, 2012	32.21	32.88	32.21	32.86	2,800	+0.53(+1.64%)
Jun 07, 2012	33.17	33.17	32.33	32.33	4,050	-0.38(-1.16%)
Jun 06, 2012	32.45	32.71	32.45	32.71	5,900	+0.57(+1.77%)
Jun 05, 2012	31.13	32.14	31.02	32.14	2,712	+0.82(+2.62%)
Jun 04, 2012	31.04	31.37	30.85	31.32	1,205	+0.29(+0.93%)
Jun 01, 2012	31.85	31.85	31.03	31.03	1,300	-1.79(-5.45%)
May 31, 2012	32.20	32.82	31.80	32.82	2,450	+0.44(+1.36%)
May 30, 2012	32.72	32.72	32.32	32.38	9,100	-0.69(-2.09%)
May 29, 2012	32.78	33.20	32.78	33.07	3,722	+0.53(+1.63%)
May 25, 2012	32.34	32.86	31.98	32.54	36,883	+0.32(+0.99%)
May 24, 2012	32.07	32.26	32.07	32.22	1,123	+0.10(+0.31%)
May 23, 2012	31.64	32.12	31.31	32.12	1,558	+0.42(+1.32%)
May 22, 2012	32.20	32.30	31.65	31.70	22,909	-0.65(-2.01%)
May 21, 2012	31.34	32.35	31.27	32.35	5,510	+0.93(+2.96%)
May 18, 2012	31.00	31.69	30.70	31.42	24,902	+0.57(+1.85%)
May 17, 2012	32.37	32.37	30.49	30.85	34,309	-1.62(-4.99%)
May 16, 2012	31.99	32.99	31.99	32.47	2,708	-0.12(-0.37%)
May 15, 2012	31.75	32.60	31.75	32.59	2,133	+0.10(+0.31%)
May 14, 2012	32.94	32.96	32.49	32.49	3,850	-0.99(-2.96%)
May 11, 2012	33.47	33.92	33.40	33.48	2,140	-0.18(-0.53%)
May 10, 2012	33.67	33.94	33.62	33.66	3,325	+0.27(+0.81%)
May 09, 2012	33.19	33.85	32.88	33.39	7,500	-0.14(-0.42%)
May 08, 2012	33.44	33.53	32.88	33.53	1,600	-0.19(-0.56%)
May 07, 2012	33.29	33.84	33.29	33.72	3,589	-0.26(-0.77%)
May 04, 2012	34.60	34.60	33.89	33.98	1,800	-0.78(-2.24%)
May 03, 2012	34.78	35.05	34.58	34.76	8,349	-0.19(-0.54%)
May 02, 2012	35.56	35.56	34.45	34.95	10,065	+0.89(+2.61%)
May 01, 2012	34.25	34.50	33.95	34.06	8,083	-0.03(-0.09%)
Apr 30, 2012	35.21	35.21	34.00	34.09	3,036	-0.85(-2.43%)
Apr 27, 2012	34.97	35.11	34.59	34.94	11,834	+0.22(+0.63%)
Apr 26, 2012	33.96	34.72	33.83	34.72	2,075	+0.85(+2.51%)
Apr 25, 2012	33.58	33.97	33.53	33.87	1,900	+0.78(+2.36%)
Apr 24, 2012	33.35	33.36	33.09	33.09	956	+0.02(+0.06%)
Apr 23, 2012	33.68	33.68	33.07	33.07	1,000	-0.92(-2.71%)
Apr 20, 2012	34.03	34.21	33.99	33.99	2,960	+0.21(+0.62%)
Apr 19, 2012	33.55	33.93	33.48	33.78	31,350	+0.15(+0.45%)
Apr 18, 2012	33.36	33.63	33.35	33.63	950	+0.15(+0.45%)
Apr 17, 2012	33.23	33.69	33.01	33.48	2,932	+0.33(+1.00%)
Apr 16, 2012	33.33	33.33	32.72	33.15	2,901	-0.03(-0.09%)
Apr 13, 2012	32.69	33.18	32.05	33.18	6,900	+0.51(+1.56%)
Apr 12, 2012	32.09	32.70	32.09	32.67	4,150	+0.68(+2.13%)
Apr 11, 2012	32.22	32.27	31.99	31.99	2,300	+0.19(+0.60%)
Apr 10, 2012	33.03	33.03	31.80	31.80	3,200	-1.43(-4.30%)
Apr 09, 2012	32.87	33.25	32.79	33.23	7,385	-0.51(-1.51%)
Apr 05, 2012	33.40	33.85	32.92	33.74	7,357	+0.33(+0.99%)
Apr 04, 2012	34.05	34.05	33.32	33.41	3,000	-0.84(-2.45%)
Apr 03, 2012	34.22	34.68	34.00	34.25	20,368	-0.02(-0.06%)

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.