Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012		31.53	31.53	31.53	0	+1.24(+4.09%)
Jun 28, 2012	30.35	30.35	29.66	30.29	1,281,646	-0.06(-0.20%)
Jun 27, 2012	30.59	30.80	29.99	30.35	1,297,074	-0.14(-0.46%)
Jun 26, 2012	29.84	30.63	29.72	30.49	2,936,726	+0.71(+2.38%)
Jun 25, 2012	30.44	30.49	29.73	29.78	1,342,461	-1.02(-3.31%)
Jun 22, 2012	31.90	32.05	30.60	30.80	1,371,015	-0.70(-2.22%)
Jun 21, 2012	33.16	33.16	31.46	31.50	1,385,524	-1.67(-5.03%)
Jun 20, 2012	34.10	34.10	33.05	33.17	1,977,173	-0.68(-2.01%)
Jun 19, 2012	33.55	34.03	33.34	33.85	1,667,862	+0.53(+1.59%)
Jun 18, 2012	32.63	33.47	32.63	33.32	4,674,144	+0.38(+1.15%)
Jun 15, 2012	32.65	33.15	32.44	32.94	3,471,433	+0.40(+1.23%)
Jun 14, 2012	32.40	32.70	31.73	32.54	1,568,158	+0.22(+0.68%)
Jun 13, 2012	31.30	32.82	31.20	32.32	3,185,447	+0.51(+1.60%)
Jun 12, 2012	31.55	32.15	31.33	31.81	2,103,749	+0.56(+1.79%)
Jun 11, 2012	33.20	33.20	31.12	31.25	1,946,493	-0.85(-2.65%)
Jun 08, 2012	32.01	32.41	31.71	32.10	1,677,896	-0.45(-1.38%)
Jun 07, 2012	33.38	34.00	32.39	32.55	2,678,899	+0.24(+0.74%)
Jun 06, 2012	32.67	32.97	31.91	32.31	1,950,003	+0.90(+2.87%)
Jun 05, 2012	30.38	31.57	30.16	31.41	1,728,248	+0.92(+3.02%)
Jun 04, 2012	30.81	31.10	29.90	30.49	1,688,150	-0.27(-0.88%)
Jun 02, 2012	29.67	31.19	29.67	30.76	2,164,004	+0.00(+0.00%)
Jun 01, 2012	29.67	31.19	29.67	30.76	2,164,004	-0.18(-0.58%)
May 31, 2012	31.50	31.53	30.21	30.94	2,255,148	-0.35(-1.12%)
May 30, 2012	31.56	31.75	31.22	31.29	1,673,276	-1.22(-3.75%)
May 29, 2012	31.58	32.93	31.58	32.51	2,011,243	+1.18(+3.77%)
May 28, 2012	31.50	31.55	31.20	31.33	442,767	+0.11(+0.35%)
May 25, 2012	31.16	31.35	30.80	31.22	770,528	+0.06(+0.19%)
May 24, 2012	31.87	31.96	30.63	31.16	1,574,971	-0.30(-0.95%)
May 23, 2012	29.46	31.60	29.20	31.46	2,471,497	+1.48(+4.94%)
May 22, 2012	30.40	31.10	29.61	29.98	2,768,163	+0.53(+1.80%)
May 18, 2012		29.45	29.45	29.45	0	-0.60(-2.00%)
May 17, 2012	30.19	30.76	29.75	30.05	1,879,986	+0.11(+0.37%)
May 16, 2012	30.50	31.23	29.74	29.94	2,514,219	-0.46(-1.51%)
May 15, 2012	31.79	32.07	30.24	30.40	2,057,062	-1.30(-4.10%)
May 14, 2012	32.48	32.80	31.66	31.70	1,851,687	-1.29(-3.91%)
May 11, 2012	33.00	33.62	32.75	32.99	935,565	-0.43(-1.29%)
May 10, 2012	33.74	34.37	33.26	33.42	1,599,150	+0.18(+0.54%)
May 09, 2012	32.67	33.94	32.65	33.24	2,140,070	-0.29(-0.86%)
May 08, 2012	33.87	33.95	32.71	33.53	3,410,775	-0.81(-2.36%)
May 07, 2012	34.09	34.67	33.66	34.34	2,156,612	-0.45(-1.29%)
May 04, 2012	35.05	35.30	34.30	34.79	2,172,403	-0.55(-1.56%)
May 03, 2012	36.45	36.60	35.27	35.34	1,950,026	-1.05(-2.89%)
May 02, 2012	37.00	37.00	36.28	36.39	1,269,034	-0.81(-2.18%)
May 01, 2012	37.06	37.46	36.89	37.20	1,237,043	+0.34(+0.92%)
Apr 30, 2012	36.62	37.18	36.49	36.86	1,126,496	+0.00(+0.00%)
Apr 27, 2012	36.75	36.99	36.51	36.86	1,443,945	+0.11(+0.30%)
Apr 26, 2012	36.77	36.98	36.30	36.75	1,956,846	-0.08(-0.22%)
Apr 25, 2012	36.29	36.92	35.66	36.83	1,764,992	+0.98(+2.73%)
Apr 24, 2012	35.52	36.63	34.90	35.85	2,473,366	+0.52(+1.47%)
Apr 23, 2012	35.49	35.94	35.03	35.33	2,151,118	-1.35(-3.68%)
Apr 20, 2012	37.39	37.57	36.67	36.68	1,270,458	-0.40(-1.08%)
Apr 19, 2012	37.01	37.57	36.53	37.08	1,753,340	+0.00(+0.00%)
Apr 18, 2012	36.50	37.43	36.41	37.08	1,737,821	+0.37(+1.01%)
Apr 17, 2012	37.24	37.47	36.38	36.71	1,949,162	+0.01(+0.03%)
Apr 16, 2012	36.90	37.37	36.14	36.70	1,573,801	+0.09(+0.25%)
Apr 13, 2012	36.60	36.97	36.11	36.61	2,268,790	-0.32(-0.87%)
Apr 12, 2012	35.70	37.09	35.70	36.93	3,378,455	+1.56(+4.41%)
Apr 11, 2012	35.40	35.93	35.12	35.37	2,458,815	+0.57(+1.64%)
Apr 10, 2012	34.69	35.02	33.87	34.80	2,280,903	+0.35(+1.02%)
Apr 09, 2012	34.55	35.04	34.18	34.45	1,285,884	-0.71(-2.02%)
Apr 05, 2012	35.64	36.47	34.96	35.16	2,049,474	-0.51(-1.43%)
Apr 04, 2012	35.00	35.72	34.67	35.67	2,385,151	-0.23(-0.64%)
Apr 03, 2012	36.68	36.70	35.82	35.90	2,254,919	-0.77(-2.10%)

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.