Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	23.27	23.98	23.23	23.82	3,271,440	+1.05(+4.61%)
Jun 28, 2012	22.74	22.98	22.30	22.77	3,159,140	-0.23(-1.00%)
Jun 27, 2012	22.53	23.17	22.47	23.00	3,019,050	+0.46(+2.04%)
Jun 26, 2012	22.52	22.82	22.33	22.54	4,073,958	+0.13(+0.58%)
Jun 25, 2012	22.70	22.76	22.19	22.41	2,746,053	-0.51(-2.23%)
Jun 22, 2012	22.18	22.95	22.12	22.92	3,924,150	+0.78(+3.52%)
Jun 21, 2012	22.75	22.82	22.03	22.14	4,188,714	-0.70(-3.06%)
Jun 20, 2012	22.41	23.00	22.36	22.84	4,438,019	+0.31(+1.38%)
Jun 19, 2012	21.83	22.88	21.76	22.53	6,716,888	+0.88(+4.06%)
Jun 18, 2012	21.79	21.81	21.33	21.65	3,761,441	-0.20(-0.92%)
Jun 15, 2012	21.08	21.91	20.95	21.85	5,819,924	+1.17(+5.66%)
Jun 14, 2012	20.39	20.80	20.14	20.68	6,723,497	+0.23(+1.12%)
Jun 13, 2012	20.82	20.82	20.32	20.45	3,952,729	-0.49(-2.34%)
Jun 12, 2012	20.96	21.31	20.57	20.94	4,334,023	+0.07(+0.34%)
Jun 11, 2012	21.43	21.49	20.84	20.87	5,198,341	-0.37(-1.74%)
Jun 08, 2012	20.75	21.35	20.58	21.24	2,720,315	+0.35(+1.68%)
Jun 07, 2012	21.47	21.60	20.84	20.89	4,587,587	-0.34(-1.60%)
Jun 06, 2012	20.36	21.29	20.32	21.23	3,851,501	+0.99(+4.89%)
Jun 05, 2012	19.53	20.30	19.48	20.24	3,805,640	+0.70(+3.58%)
Jun 04, 2012	19.97	20.15	19.32	19.54	5,130,557	-0.45(-2.25%)
Jun 01, 2012	20.17	20.39	19.93	19.99	4,135,864	-0.70(-3.38%)
May 31, 2012	20.86	20.89	20.21	20.69	4,604,356	-0.08(-0.39%)
May 30, 2012	21.09	21.25	20.56	20.77	2,756,290	-0.63(-2.94%)
May 29, 2012	20.80	21.43	20.67	21.40	3,687,792	+0.69(+3.33%)
May 25, 2012	20.82	21.04	20.66	20.71	3,093,409	-0.12(-0.58%)
May 24, 2012	21.37	21.51	20.62	20.83	4,425,686	-0.55(-2.57%)
May 23, 2012	21.07	21.46	20.66	21.38	3,959,200	-0.02(-0.09%)
May 22, 2012	21.50	21.86	21.21	21.40	3,194,713	-0.05(-0.23%)
May 21, 2012	20.44	21.52	20.37	21.45	5,396,016	+0.79(+3.82%)
May 18, 2012	21.61	21.67	20.52	20.66	5,212,040	-0.91(-4.22%)
May 17, 2012	21.92	22.09	21.46	21.57	4,932,956	-0.41(-1.87%)
May 16, 2012	22.34	22.60	21.85	21.98	4,501,962	-0.35(-1.57%)
May 15, 2012	22.66	22.98	22.27	22.33	2,558,399	-0.24(-1.06%)
May 14, 2012	22.73	23.05	22.54	22.57	2,980,135	-0.53(-2.29%)
May 11, 2012	22.47	23.49	21.71	23.10	9,035,359	+0.01(+0.04%)
May 10, 2012	23.67	23.99	22.81	23.09	4,908,953	-0.31(-1.32%)
May 09, 2012	23.01	23.54	22.53	23.40	3,019,823	+0.08(+0.34%)
May 08, 2012	23.50	23.70	22.82	23.32	3,378,855	-0.37(-1.56%)
May 07, 2012	23.20	23.78	23.20	23.69	3,334,455	+0.15(+0.64%)
May 04, 2012	23.80	24.00	23.27	23.54	3,871,439	-0.57(-2.36%)
May 03, 2012	24.76	24.88	24.02	24.11	2,531,044	-0.55(-2.23%)
May 02, 2012	24.46	24.73	24.01	24.66	1,895,009	+0.10(+0.41%)
May 01, 2012	24.38	24.89	24.38	24.56	2,657,901	+0.13(+0.53%)
Apr 30, 2012	24.70	24.87	24.26	24.43	2,285,946	-0.41(-1.65%)
Apr 27, 2012	24.90	25.18	24.68	24.84	3,592,726	-0.07(-0.28%)
Apr 26, 2012	25.41	25.88	24.16	24.91	16,296,445	+2.11(+9.25%)
Apr 25, 2012	22.65	22.82	22.36	22.80	2,883,761	+0.64(+2.89%)
Apr 24, 2012	22.47	22.55	22.09	22.16	3,024,880	-0.29(-1.29%)
Apr 23, 2012	22.36	22.60	22.01	22.45	3,388,585	-0.39(-1.71%)
Apr 20, 2012	23.11	23.44	22.79	22.84	3,948,955	-0.04(-0.17%)
Apr 19, 2012	23.25	23.46	22.44	22.88	5,013,231	-0.54(-2.31%)
Apr 18, 2012	23.68	23.71	23.29	23.42	4,831,410	-0.42(-1.76%)
Apr 17, 2012	23.81	24.02	23.70	23.84	2,074,493	+0.20(+0.82%)
Apr 16, 2012	24.02	24.12	23.34	23.64	4,947,886	-0.34(-1.40%)
Apr 13, 2012	24.45	24.48	23.96	23.98	2,335,284	-0.49(-2.00%)
Apr 12, 2012	24.15	24.55	23.93	24.47	3,224,001	+0.42(+1.75%)
Apr 11, 2012	24.21	24.42	23.92	24.05	3,830,803	+0.02(+0.08%)
Apr 10, 2012	24.94	25.00	23.79	24.03	5,928,252	-0.95(-3.80%)
Apr 09, 2012	25.16	25.18	24.51	24.98	3,702,094	-0.54(-2.12%)
Apr 05, 2012	25.38	25.58	25.29	25.52	3,686,182	+0.09(+0.35%)
Apr 04, 2012	25.99	26.24	25.30	25.43	4,422,547	-0.91(-3.45%)
Apr 03, 2012	26.72	26.79	26.00	26.34	4,941,566	-0.38(-1.42%)

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.