Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	32.55	33.28	32.55	33.20	231,237	+1.46(+4.59%)
Jun 28, 2012	31.39	31.80	31.16	31.75	149,934	-0.01(-0.02%)
Jun 27, 2012	32.23	32.23	31.67	31.75	221,334	-0.46(-1.43%)
Jun 26, 2012	31.49	32.66	31.31	32.21	371,793	+0.72(+2.30%)
Jun 25, 2012	31.82	31.82	31.26	31.49	203,094	-0.84(-2.61%)
Jun 22, 2012	32.76	32.76	32.24	32.33	219,168	-0.21(-0.65%)
Jun 21, 2012	33.17	33.32	32.41	32.54	327,069	-0.65(-1.97%)
Jun 20, 2012	32.99	33.58	32.70	33.20	280,320	+0.10(+0.30%)
Jun 19, 2012	31.82	33.25	31.75	33.10	290,706	+1.34(+4.22%)
Jun 18, 2012	31.84	31.97	31.51	31.76	270,042	-0.33(-1.02%)
Jun 15, 2012	31.73	32.18	31.29	32.08	397,257	+0.34(+1.08%)
Jun 14, 2012	31.96	32.26	31.18	31.74	229,614	-0.27(-0.85%)
Jun 13, 2012	32.45	32.80	31.86	32.01	154,266	-0.58(-1.77%)
Jun 12, 2012	32.23	32.92	31.82	32.59	172,935	+0.46(+1.43%)
Jun 11, 2012	33.58	33.84	32.06	32.13	265,425	-1.13(-3.40%)
Jun 08, 2012	32.70	33.43	32.21	33.26	153,087	+0.49(+1.49%)
Jun 07, 2012	33.56	33.56	32.65	32.77	213,975	-0.29(-0.88%)
Jun 06, 2012	32.18	33.09	32.18	33.06	219,636	+0.95(+2.95%)
Jun 05, 2012	31.92	32.26	31.48	32.12	325,440	-0.02(-0.05%)
Jun 04, 2012	32.67	32.70	31.78	32.13	417,195	-0.39(-1.21%)
Jun 01, 2012	33.34	34.48	32.45	32.53	450,438	-1.56(-4.59%)
May 31, 2012	33.95	34.43	33.31	34.09	539,685	+0.13(+0.37%)
May 30, 2012	34.27	34.36	33.73	33.96	322,881	-0.70(-2.01%)
May 29, 2012	34.38	34.82	34.16	34.66	341,385	+0.45(+1.33%)
May 25, 2012	34.28	34.35	33.89	34.21	185,760	-0.21(-0.60%)
May 24, 2012	34.07	34.41	33.76	34.41	180,162	+0.15(+0.44%)
May 23, 2012	34.21	34.27	33.22	34.26	314,484	-0.40(-1.14%)
May 22, 2012	34.27	34.94	34.09	34.66	424,515	+0.43(+1.25%)
May 21, 2012	33.56	34.28	33.26	34.23	292,881	+0.92(+2.75%)
May 18, 2012	32.68	33.71	32.67	33.32	708,732	+0.59(+1.80%)
May 17, 2012	32.78	33.05	32.33	32.73	499,545	-0.06(-0.17%)
May 16, 2012	32.96	33.11	32.65	32.78	294,462	+0.03(+0.10%)
May 15, 2012	32.43	32.90	32.36	32.75	171,285	+0.41(+1.28%)
May 14, 2012	32.41	32.85	32.18	32.34	130,233	-0.51(-1.56%)
May 11, 2012	32.15	33.11	32.08	32.85	190,560	+0.36(+1.10%)
May 10, 2012	32.51	32.83	32.22	32.49	343,347	+0.14(+0.44%)
May 09, 2012	32.48	32.70	32.01	32.35	164,151	-0.58(-1.75%)
May 08, 2012	32.50	33.04	32.21	32.93	172,584	+0.13(+0.40%)
May 07, 2012	32.42	32.98	32.25	32.80	125,277	+0.26(+0.80%)
May 04, 2012	33.13	33.13	32.32	32.54	187,893	-0.79(-2.38%)
May 03, 2012	33.85	34.07	33.02	33.33	191,004	-0.67(-1.97%)
May 02, 2012	33.28	34.05	32.66	34.00	143,268	+0.50(+1.50%)
May 01, 2012	33.83	34.53	33.33	33.50	222,750	-0.33(-0.97%)
Apr 30, 2012	34.46	34.46	33.79	33.82	266,832	-0.77(-2.23%)
Apr 27, 2012	33.88	34.67	33.77	34.59	347,103	+0.77(+2.29%)
Apr 26, 2012	33.37	33.91	33.30	33.82	180,663	+0.32(+0.96%)
Apr 25, 2012	32.58	33.60	32.57	33.50	302,007	+1.41(+4.40%)
Apr 24, 2012	31.69	32.14	31.53	32.09	323,964	+0.44(+1.40%)
Apr 23, 2012	32.33	32.58	31.56	31.64	326,382	-1.36(-4.11%)
Apr 20, 2012	33.15	33.30	32.62	33.00	175,821	+0.60(+1.85%)
Apr 19, 2012	33.14	33.21	32.33	32.40	284,229	-0.65(-1.97%)
Apr 18, 2012	34.28	34.34	32.68	33.05	583,326	-1.39(-4.03%)
Apr 17, 2012	33.31	34.65	33.31	34.44	728,211	+1.41(+4.26%)
Apr 16, 2012	32.80	33.35	32.36	33.03	141,402	+0.33(+1.01%)
Apr 13, 2012	33.33	33.51	32.49	32.70	233,250	-0.74(-2.22%)
Apr 12, 2012	32.68	33.61	32.42	33.44	291,594	+0.77(+2.37%)
Apr 11, 2012	31.99	32.68	31.99	32.67	343,674	+1.01(+3.19%)
Apr 10, 2012	32.28	32.46	31.41	31.66	339,534	-0.65(-2.00%)
Apr 09, 2012	32.61	32.83	32.00	32.31	233,010	-0.92(-2.78%)
Apr 05, 2012	32.39	33.44	32.39	33.23	274,770	+0.17(+0.51%)
Apr 04, 2012	33.30	33.71	32.84	33.06	198,723	-0.70(-2.08%)
Apr 03, 2012	33.91	34.00	33.32	33.76	304,992	-0.31(-0.90%)

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.