Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	33.02	33.11	32.62	33.01	381,095	+0.71(+2.19%)
Jun 28, 2012	32.26	32.46	31.61	32.30	117,847	-0.23(-0.71%)
Jun 27, 2012	32.35	32.81	32.35	32.53	196,307	+0.21(+0.66%)
Jun 26, 2012	32.62	32.70	32.18	32.32	102,667	-0.26(-0.79%)
Jun 25, 2012	32.80	32.94	32.47	32.57	252,503	-0.66(-1.99%)
Jun 22, 2012	33.36	33.50	32.93	33.24	216,613	+0.04(+0.13%)
Jun 21, 2012	33.93	34.05	33.01	33.19	154,646	-0.81(-2.39%)
Jun 20, 2012	34.33	34.51	33.90	34.01	207,202	-0.46(-1.33%)
Jun 19, 2012	33.48	34.64	33.43	34.46	108,600	+1.04(+3.12%)
Jun 18, 2012	33.02	33.72	33.02	33.42	88,116	+0.18(+0.53%)
Jun 15, 2012	33.14	33.63	32.71	33.25	353,338	+0.11(+0.35%)
Jun 14, 2012	33.01	33.41	32.78	33.13	139,615	+0.17(+0.51%)
Jun 13, 2012	34.07	34.18	32.77	32.96	450,053	-1.18(-3.47%)
Jun 12, 2012	34.10	34.39	33.69	34.15	147,167	+0.19(+0.57%)
Jun 11, 2012	34.82	34.88	33.85	33.95	171,689	-0.54(-1.56%)
Jun 08, 2012	34.26	34.91	34.10	34.49	180,245	+0.14(+0.41%)
Jun 07, 2012	34.22	34.59	34.01	34.35	317,598	+0.49(+1.46%)
Jun 06, 2012	33.58	34.07	33.48	33.85	354,153	+0.46(+1.38%)
Jun 05, 2012	33.17	33.67	32.95	33.40	150,749	+0.11(+0.32%)
Jun 04, 2012	33.15	33.31	32.58	33.29	173,517	+0.48(+1.45%)
Jun 01, 2012	33.16	33.39	32.21	32.81	149,159	-1.21(-3.56%)
May 31, 2012	34.09	34.43	33.42	34.02	215,211	-0.16(-0.46%)
May 30, 2012	34.12	34.31	33.87	34.18	105,948	-0.30(-0.87%)
May 29, 2012	33.93	34.60	33.93	34.48	118,607	+0.77(+2.28%)
May 25, 2012	33.63	34.01	33.53	33.71	97,448	+0.19(+0.55%)
May 24, 2012	33.25	33.54	32.96	33.53	216,495	+0.30(+0.90%)
May 23, 2012	32.81	33.27	32.58	33.23	219,104	+0.04(+0.13%)
May 22, 2012	33.33	33.54	32.99	33.18	132,661	-0.13(-0.40%)
May 21, 2012	33.03	33.85	32.68	33.32	151,656	+0.31(+0.94%)
May 18, 2012	33.56	33.56	32.83	33.01	224,283	-0.67(-1.99%)
May 17, 2012	33.93	33.93	33.26	33.68	226,848	-0.28(-0.83%)
May 16, 2012	34.89	34.95	33.92	33.96	222,022	-0.87(-2.49%)
May 15, 2012	34.84	34.93	34.60	34.83	175,807	-0.13(-0.38%)
May 14, 2012	34.87	35.33	34.58	34.96	166,114	-0.32(-0.90%)
May 11, 2012	35.67	35.81	35.16	35.28	145,009	-0.53(-1.48%)
May 10, 2012	36.16	36.29	35.58	35.81	131,425	+0.01(+0.02%)
May 09, 2012	35.76	36.03	35.52	35.80	134,541	-0.37(-1.03%)
May 08, 2012	35.95	36.25	35.52	36.17	122,800	+0.07(+0.20%)
May 07, 2012	35.93	36.38	35.83	36.10	137,093	-0.09(-0.24%)
May 04, 2012	37.36	37.38	36.00	36.19	251,934	-1.22(-3.26%)
May 03, 2012	39.30	39.30	36.97	37.41	401,993	+0.78(+2.12%)
May 02, 2012	36.03	36.73	35.91	36.63	143,142	+0.29(+0.80%)
May 01, 2012	36.52	37.04	36.31	36.34	143,715	-0.24(-0.65%)
Apr 30, 2012	36.88	37.03	36.33	36.58	104,078	-0.42(-1.12%)
Apr 27, 2012	36.65	37.07	36.30	36.99	115,630	+0.41(+1.11%)
Apr 26, 2012	36.62	36.97	36.39	36.58	132,934	-0.16(-0.43%)
Apr 25, 2012	36.35	37.04	36.35	36.74	83,788	+0.71(+1.96%)
Apr 24, 2012	35.97	36.38	35.81	36.04	134,252	+0.09(+0.25%)
Apr 23, 2012	35.73	35.97	35.31	35.95	97,617	-0.12(-0.34%)
Apr 20, 2012	36.27	36.49	35.82	36.07	147,890	+0.25(+0.69%)
Apr 19, 2012	35.83	36.22	35.29	35.82	135,285	-0.07(-0.20%)
Apr 18, 2012	35.82	36.19	35.61	35.90	61,654	-0.12(-0.34%)
Apr 17, 2012	35.89	36.35	35.72	36.02	120,797	+0.37(+1.04%)
Apr 16, 2012	35.38	35.81	35.02	35.65	204,520	+0.37(+1.05%)
Apr 13, 2012	35.87	35.87	35.11	35.28	123,034	-0.79(-2.20%)
Apr 12, 2012	35.19	36.42	35.11	36.07	307,728	+0.86(+2.43%)
Apr 11, 2012	34.99	35.27	34.63	35.22	134,314	+0.64(+1.86%)
Apr 10, 2012	35.26	35.36	34.42	34.57	168,359	-0.69(-1.95%)
Apr 09, 2012	35.34	35.53	35.05	35.26	164,386	-0.67(-1.87%)
Apr 05, 2012	36.20	36.49	35.66	35.93	86,679	-0.49(-1.33%)
Apr 04, 2012	36.19	36.46	35.83	36.42	157,313	-0.19(-0.53%)
Apr 03, 2012	36.49	36.88	36.36	36.61	226,484	+0.02(+0.05%)

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.