Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	31.95	32.23	31.75	32.06	515,810	+0.83(+2.66%)
Jun 28, 2012	30.86	31.23	30.42	31.23	267,172	+0.15(+0.49%)
Jun 27, 2012	30.60	31.26	30.56	31.08	296,363	+0.31(+1.02%)
Jun 26, 2012	30.72	30.99	30.46	30.77	285,731	+0.16(+0.52%)
Jun 25, 2012	30.80	30.93	30.42	30.61	355,401	-0.69(-2.22%)
Jun 22, 2012	31.05	31.45	30.90	31.30	753,612	+0.25(+0.81%)
Jun 21, 2012	32.16	32.45	31.00	31.05	515,216	-1.12(-3.49%)
Jun 20, 2012	32.35	32.42	31.86	32.17	217,742	-0.11(-0.33%)
Jun 19, 2012	31.81	32.35	31.67	32.28	313,680	+0.49(+1.54%)
Jun 18, 2012	31.67	32.09	31.55	31.79	289,749	-0.23(-0.71%)
Jun 15, 2012	31.66	32.33	31.48	32.02	613,776	+0.40(+1.25%)
Jun 14, 2012	31.28	31.77	31.13	31.62	367,992	+0.29(+0.93%)
Jun 13, 2012	31.59	32.06	31.19	31.33	300,319	-0.47(-1.49%)
Jun 12, 2012	31.58	31.83	31.16	31.80	247,684	+0.40(+1.26%)
Jun 11, 2012	32.48	32.49	31.39	31.41	314,958	-0.66(-2.05%)
Jun 08, 2012	31.54	32.24	31.29	32.06	298,771	+0.45(+1.42%)
Jun 07, 2012	31.74	32.14	31.51	31.61	501,780	+0.38(+1.22%)
Jun 06, 2012	31.09	31.29	30.95	31.23	429,241	+0.31(+0.99%)
Jun 05, 2012	30.55	31.03	30.49	30.93	584,654	+0.26(+0.85%)
Jun 04, 2012	30.90	31.12	30.44	30.67	510,692	-0.18(-0.59%)
Jun 01, 2012	31.93	32.05	30.80	30.85	753,772	-1.74(-5.34%)
May 31, 2012	32.51	32.81	32.05	32.59	417,660	+0.19(+0.59%)
May 30, 2012	32.83	32.91	32.38	32.40	346,202	-0.79(-2.39%)
May 29, 2012	33.26	33.29	32.70	33.19	251,837	+0.31(+0.93%)
May 25, 2012	33.18	33.30	32.74	32.89	290,564	-0.19(-0.58%)
May 24, 2012	33.03	33.22	32.65	33.08	455,640	+0.02(+0.07%)
May 23, 2012	32.67	33.11	32.37	33.06	458,048	+0.05(+0.14%)
May 22, 2012	32.80	33.29	32.74	33.01	340,096	+0.29(+0.89%)
May 21, 2012	32.38	32.77	32.12	32.72	403,266	+0.41(+1.27%)
May 18, 2012	32.90	33.02	32.15	32.31	475,628	-0.63(-1.90%)
May 17, 2012	33.45	33.57	32.92	32.93	379,266	-0.53(-1.60%)
May 16, 2012	34.12	34.15	33.44	33.47	251,858	-0.31(-0.90%)
May 15, 2012	34.13	34.34	33.53	33.77	457,650	-0.35(-1.03%)
May 14, 2012	34.54	34.98	34.12	34.12	429,320	-1.04(-2.95%)
May 11, 2012	35.10	35.54	34.29	35.16	473,707	-0.55(-1.54%)
May 10, 2012	34.99	35.89	34.98	35.71	825,343	+0.95(+2.72%)
May 09, 2012	34.25	34.80	33.82	34.76	505,857	+0.02(+0.04%)
May 08, 2012	34.31	34.79	34.15	34.75	338,587	+0.15(+0.44%)
May 07, 2012	34.38	34.99	34.36	34.60	347,004	+0.02(+0.04%)
May 04, 2012	34.25	34.73	34.07	34.58	525,334	+0.04(+0.11%)
May 03, 2012	35.02	35.02	34.37	34.54	472,678	-0.71(-2.01%)
May 02, 2012	35.08	35.31	34.68	35.25	381,055	-0.14(-0.39%)
May 01, 2012	35.54	36.09	35.34	35.39	284,284	-0.20(-0.56%)
Apr 30, 2012	36.00	36.00	35.18	35.59	548,157	-0.36(-1.00%)
Apr 27, 2012	32.92	36.01	32.92	35.95	664,718	+0.97(+2.77%)
Apr 26, 2012	34.12	35.12	33.92	34.98	557,120	+0.72(+2.09%)
Apr 25, 2012	34.28	34.62	33.88	34.26	348,961	+0.30(+0.88%)
Apr 24, 2012	33.64	34.22	33.35	33.96	271,485	+0.40(+1.20%)
Apr 23, 2012	33.09	33.65	33.02	33.56	417,170	-0.11(-0.34%)
Apr 20, 2012	33.68	34.13	33.62	33.67	346,543	+0.37(+1.10%)
Apr 19, 2012	33.54	33.91	33.01	33.31	248,362	-0.19(-0.57%)
Apr 18, 2012	33.84	33.95	33.33	33.50	319,981	-0.62(-1.81%)
Apr 17, 2012	33.47	34.43	33.41	34.12	420,388	+0.71(+2.12%)
Apr 16, 2012	33.41	33.58	32.97	33.41	367,861	+0.27(+0.81%)
Apr 13, 2012	34.22	34.29	33.14	33.14	450,389	-1.37(-3.98%)
Apr 12, 2012	33.86	34.64	33.80	34.51	384,981	+0.67(+1.98%)
Apr 11, 2012	33.48	33.85	33.41	33.84	345,381	+0.59(+1.79%)
Apr 10, 2012	33.76	33.92	33.16	33.25	449,187	-0.59(-1.74%)
Apr 09, 2012	33.57	34.17	33.38	33.83	371,374	-0.31(-0.89%)
Apr 05, 2012	34.34	34.38	33.96	34.14	562,043	-0.25(-0.73%)
Apr 04, 2012	34.46	34.90	34.15	34.39	501,935	-0.65(-1.85%)
Apr 03, 2012	35.07	35.34	34.77	35.04	459,423	-0.09(-0.26%)

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.