Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2012	39.35	39.75	39.30	39.63	908,385	-0.07(-0.16%)
Jun 29, 2012	39.35	39.75	39.30	39.70	1,106,440	+0.82(+2.11%)
Jun 28, 2012	38.41	38.88	38.15	38.88	602,234	+0.28(+0.73%)
Jun 27, 2012	37.95	38.63	37.94	38.60	638,482	+0.66(+1.74%)
Jun 26, 2012	37.85	38.14	37.65	37.94	600,369	+0.14(+0.37%)
Jun 25, 2012	37.88	37.95	37.62	37.80	621,154	-0.43(-1.12%)
Jun 22, 2012	38.20	38.29	37.92	38.23	1,401,044	+0.19(+0.50%)
Jun 21, 2012	38.75	38.83	38.00	38.04	876,523	-0.56(-1.45%)
Jun 20, 2012	38.64	38.75	38.39	38.60	874,771	+0.05(+0.13%)
Jun 19, 2012	37.98	38.63	37.93	38.55	1,178,135	+0.68(+1.80%)
Jun 18, 2012	37.57	37.97	37.33	37.87	667,244	+0.25(+0.66%)
Jun 15, 2012	37.48	37.68	37.33	37.62	895,658	+0.22(+0.59%)
Jun 14, 2012	37.19	37.56	37.16	37.40	1,037,400	+0.22(+0.59%)
Jun 13, 2012	37.08	37.57	37.03	37.18	879,773	-0.07(-0.19%)
Jun 12, 2012	36.88	37.30	36.75	37.25	661,882	+0.42(+1.14%)
Jun 11, 2012	37.60	37.69	36.81	36.83	697,267	-0.53(-1.42%)
Jun 08, 2012	36.81	37.41	36.81	37.36	522,620	+0.40(+1.08%)
Jun 07, 2012	37.35	37.72	36.87	36.96	780,215	-0.10(-0.27%)
Jun 06, 2012	36.53	37.06	36.46	37.06	769,642	+0.70(+1.93%)
Jun 05, 2012	35.75	36.43	35.66	36.36	773,453	+0.58(+1.62%)
Jun 04, 2012	35.96	35.97	35.43	35.78	944,984	-0.22(-0.61%)
Jun 02, 2012	35.72	36.35	35.59	36.00	1,214,831	+0.00(+0.00%)
Jun 01, 2012	35.72	36.35	35.59	36.00	1,214,831	-0.50(-1.37%)
May 31, 2012	36.37	36.77	36.04	36.50	982,731	+0.21(+0.58%)
May 30, 2012	36.80	36.83	36.27	36.29	1,054,354	-0.81(-2.18%)
May 29, 2012	36.83	37.24	36.81	37.10	694,819	+0.39(+1.06%)
May 25, 2012	37.00	37.12	36.60	36.71	738,074	-0.31(-0.84%)
May 24, 2012	37.37	37.63	36.77	37.02	915,893	-0.24(-0.64%)
May 23, 2012	36.77	37.28	36.53	37.26	892,369	+0.31(+0.84%)
May 22, 2012	36.99	37.26	36.77	36.95	929,054	-0.01(-0.03%)
May 21, 2012	36.50	37.04	36.38	36.96	842,011	+0.57(+1.57%)
May 18, 2012	36.81	37.17	36.31	36.39	1,522,171	-0.26(-0.71%)
May 17, 2012	37.65	37.65	36.65	36.65	1,474,486	-1.00(-2.66%)
May 16, 2012	38.08	38.16	37.64	37.65	1,576,000	-0.60(-1.57%)
May 15, 2012	38.33	38.45	38.14	38.25	897,666	-0.09(-0.23%)
May 14, 2012	38.36	38.61	38.20	38.34	827,100	-0.30(-0.78%)
May 11, 2012	38.50	38.76	38.33	38.64	732,915	-0.03(-0.08%)
May 10, 2012	39.08	39.13	38.60	38.67	884,838	-0.14(-0.36%)
May 09, 2012	38.68	39.04	38.48	38.81	832,847	-0.19(-0.49%)
May 08, 2012	38.97	39.07	38.52	39.00	983,034	-0.17(-0.43%)
May 07, 2012	38.69	39.31	38.67	39.17	863,204	+0.42(+1.08%)
May 04, 2012	38.99	39.15	38.67	38.75	882,833	-0.37(-0.95%)
May 03, 2012	39.24	39.43	38.99	39.12	995,107	-0.11(-0.28%)
May 02, 2012	39.76	39.76	38.95	39.23	2,202,186	-0.74(-1.85%)
May 01, 2012	40.61	41.19	39.86	39.97	3,518,686	-2.07(-4.92%)
Apr 30, 2012	41.71	42.04	40.99	42.04	981,558	+0.15(+0.36%)
Apr 27, 2012	41.99	42.10	41.73	41.89	812,026	-0.01(-0.02%)
Apr 26, 2012	41.61	41.96	41.60	41.90	555,715	+0.16(+0.38%)
Apr 25, 2012	41.73	41.83	41.46	41.74	597,201	+0.26(+0.63%)
Apr 24, 2012	40.83	41.51	40.79	41.48	836,606	+0.69(+1.69%)
Apr 23, 2012	41.04	41.07	40.65	40.79	913,145	-0.59(-1.43%)
Apr 20, 2012	41.11	41.56	41.11	41.38	1,100,868	+0.35(+0.85%)
Apr 19, 2012	41.27	41.35	40.86	41.03	988,220	-0.13(-0.32%)
Apr 18, 2012	41.24	41.44	41.13	41.16	825,480	-0.27(-0.65%)
Apr 17, 2012	41.28	41.61	40.98	41.43	889,039	+0.33(+0.80%)
Apr 16, 2012	40.89	41.36	40.89	41.10	1,009,679	+0.26(+0.64%)
Apr 13, 2012	41.33	41.38	40.84	40.84	1,098,523	-0.59(-1.42%)
Apr 12, 2012	40.90	41.43	40.79	41.43	644,850	+0.62(+1.52%)
Apr 11, 2012	40.79	40.93	40.62	40.81	633,959	+0.41(+1.01%)
Apr 10, 2012	41.02	41.18	40.30	40.40	897,990	-0.67(-1.63%)
Apr 09, 2012	41.05	41.24	40.86	41.07	551,653	-0.48(-1.16%)
Apr 05, 2012	41.36	41.59	41.29	41.55	526,233	+0.06(+0.14%)
Apr 04, 2012	41.40	41.62	41.20	41.49	658,293	-0.15(-0.36%)
Apr 03, 2012	41.95	41.99	41.56	41.64	873,536	-0.30(-0.72%)

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.