Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	33.07	34.25	32.82	33.79	562,050	+1.44(+4.45%)
Jun 28, 2012	32.41	32.87	31.83	32.35	528,824	-0.47(-1.43%)
Jun 27, 2012	32.32	32.82	31.95	32.82	427,405	+0.69(+2.15%)
Jun 26, 2012	31.26	32.53	30.81	32.13	533,689	+0.96(+3.08%)
Jun 25, 2012	30.60	31.41	30.10	31.17	381,472	+0.02(+0.06%)
Jun 22, 2012	31.44	31.60	30.75	31.15	998,808	-0.09(-0.29%)
Jun 21, 2012	33.40	33.47	31.12	31.24	768,815	-2.09(-6.27%)
Jun 20, 2012	32.89	33.69	32.63	33.33	579,354	+0.23(+0.69%)
Jun 19, 2012	31.77	33.38	31.76	33.10	827,142	+1.48(+4.68%)
Jun 18, 2012	30.19	31.71	30.00	31.62	574,879	+1.20(+3.94%)
Jun 15, 2012	30.43	30.60	29.99	30.42	1,484,083	+0.00(+0.00%)
Jun 14, 2012	29.81	30.52	29.55	30.42	599,370	+0.60(+2.01%)
Jun 13, 2012	30.39	30.71	29.64	29.82	512,040	-0.69(-2.26%)
Jun 12, 2012	29.99	30.81	29.85	30.51	617,385	+0.98(+3.32%)
Jun 11, 2012	30.71	30.71	29.51	29.53	365,059	-0.73(-2.41%)
Jun 08, 2012	29.39	30.58	29.01	30.26	535,812	+0.79(+2.68%)
Jun 07, 2012	29.47	30.08	29.21	29.47	478,860	+0.34(+1.17%)
Jun 06, 2012	28.53	30.07	28.53	29.13	682,433	+0.99(+3.52%)
Jun 05, 2012	27.62	28.41	27.57	28.14	465,989	+0.33(+1.19%)
Jun 04, 2012	27.60	27.84	26.52	27.81	808,500	+0.23(+0.83%)
Jun 01, 2012	28.09	28.62	27.50	27.58	617,066	-1.51(-5.19%)
May 31, 2012	29.33	29.44	28.41	29.09	486,615	-0.31(-1.05%)
May 30, 2012	29.64	29.67	29.00	29.40	269,913	-0.58(-1.93%)
May 29, 2012	30.00	30.50	29.68	29.98	567,136	+0.14(+0.47%)
May 25, 2012	29.52	29.98	29.46	29.84	345,558	+0.36(+1.22%)
May 24, 2012	29.08	29.78	28.85	29.48	426,831	+0.50(+1.73%)
May 23, 2012	28.42	29.10	27.64	28.98	501,997	+0.38(+1.33%)
May 22, 2012	28.34	29.13	28.34	28.60	246,211	+0.33(+1.17%)
May 21, 2012	28.04	28.54	27.37	28.27	411,625	+0.23(+0.82%)
May 18, 2012	28.17	28.44	27.52	28.04	472,535	-0.12(-0.43%)
May 17, 2012	29.44	29.55	27.81	28.16	484,404	-1.39(-4.70%)
May 16, 2012	29.20	30.12	29.08	29.55	826,711	+0.94(+3.29%)
May 15, 2012	27.77	29.34	27.57	28.61	468,327	+0.73(+2.62%)
May 14, 2012	28.56	28.83	27.85	27.88	374,280	-1.03(-3.56%)
May 11, 2012	28.38	29.15	28.33	28.91	367,295	+0.16(+0.56%)
May 10, 2012	28.80	29.00	28.57	28.75	463,311	+0.21(+0.74%)
May 09, 2012	28.18	28.80	27.46	28.54	546,139	+0.38(+1.35%)
May 08, 2012	27.90	28.21	26.90	28.16	694,450	+0.03(+0.11%)
May 07, 2012	28.05	28.80	28.04	28.13	521,054	+0.10(+0.36%)
May 04, 2012	28.10	28.57	27.78	28.03	598,132	-0.30(-1.06%)
May 03, 2012	29.09	29.19	27.91	28.33	575,422	-0.87(-2.98%)
May 02, 2012	29.06	29.35	28.66	29.20	946,958	+0.03(+0.10%)
May 01, 2012	28.84	29.49	28.81	29.17	1,061,545	+0.24(+0.83%)
Apr 30, 2012	28.76	29.07	28.43	28.93	1,146,435	+0.13(+0.45%)
Apr 27, 2012	27.45	28.84	27.32	28.80	1,249,997	+1.32(+4.80%)
Apr 26, 2012	25.29	27.48	25.29	27.48	1,740,894	+2.45(+9.79%)
Apr 25, 2012	25.72	25.99	24.32	25.03	1,611,490	+1.56(+6.65%)
Apr 24, 2012	23.55	23.93	23.05	23.47	746,624	-0.11(-0.47%)
Apr 23, 2012	23.59	23.93	23.45	23.58	609,458	-0.35(-1.46%)
Apr 20, 2012	24.71	24.71	23.33	23.93	1,095,628	-1.18(-4.70%)
Apr 19, 2012	25.62	25.64	24.78	25.11	444,508	-0.44(-1.72%)
Apr 18, 2012	25.54	25.74	25.35	25.55	346,138	-0.09(-0.35%)
Apr 17, 2012	24.23	25.71	24.04	25.64	1,288,876	+1.69(+7.06%)
Apr 16, 2012	24.27	24.51	23.64	23.95	1,118,537	-0.12(-0.50%)
Apr 13, 2012	23.99	24.30	23.90	24.07	502,519	-0.11(-0.45%)
Apr 12, 2012	24.03	24.46	23.91	24.18	439,391	+0.18(+0.75%)
Apr 11, 2012	23.89	24.29	23.88	24.00	551,423	+0.38(+1.61%)
Apr 10, 2012	24.72	24.94	23.39	23.62	1,203,563	-1.11(-4.49%)
Apr 09, 2012	24.52	24.87	24.36	24.73	365,935	-0.28(-1.12%)
Apr 05, 2012	24.59	25.12	24.51	25.01	350,065	+0.27(+1.09%)
Apr 04, 2012	24.65	24.83	24.38	24.74	344,213	-0.20(-0.80%)
Apr 03, 2012	24.83	25.19	24.78	24.94	296,800	+0.10(+0.40%)

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.