Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	35.65	36.42	35.41	36.22	3,522,105	+1.61(+4.65%)
Jun 28, 2012	34.20	34.71	33.91	34.61	4,217,847	-0.07(-0.21%)
Jun 27, 2012	34.20	34.75	33.97	34.68	4,076,242	+0.77(+2.27%)
Jun 26, 2012	33.27	34.24	33.16	33.91	3,612,598	+0.95(+2.88%)
Jun 25, 2012	33.27	33.27	32.67	32.96	2,983,831	-0.83(-2.45%)
Jun 22, 2012	33.80	33.92	33.36	33.79	3,386,437	+0.28(+0.84%)
Jun 21, 2012	35.23	35.46	33.39	33.51	2,211,153	-1.73(-4.90%)
Jun 20, 2012	35.39	35.73	34.82	35.24	2,147,152	-0.24(-0.67%)
Jun 19, 2012	34.79	35.65	34.69	35.47	2,319,702	+1.11(+3.24%)
Jun 18, 2012	33.90	34.49	33.68	34.36	1,240,925	+0.30(+0.89%)
Jun 15, 2012	33.80	34.19	33.47	34.06	2,082,096	+0.45(+1.33%)
Jun 14, 2012	33.04	33.81	33.02	33.61	2,444,672	+0.59(+1.79%)
Jun 13, 2012	33.78	33.78	32.83	33.02	2,215,473	-0.85(-2.51%)
Jun 12, 2012	33.05	33.91	32.70	33.87	2,909,832	+1.07(+3.27%)
Jun 11, 2012	34.66	34.66	32.73	32.80	2,373,959	-1.33(-3.90%)
Jun 08, 2012	33.60	34.15	33.12	34.13	2,036,494	+0.29(+0.87%)
Jun 07, 2012	33.63	34.27	33.61	33.83	4,647,345	+0.59(+1.76%)
Jun 06, 2012	32.55	33.25	32.50	33.25	3,584,924	+1.24(+3.86%)
Jun 05, 2012	30.71	32.09	30.68	32.01	3,948,242	+1.07(+3.47%)
Jun 04, 2012	31.19	31.42	29.71	30.94	5,844,223	-0.25(-0.80%)
Jun 01, 2012	32.37	32.37	30.80	31.19	5,478,888	-2.11(-6.34%)
May 31, 2012	34.00	34.00	32.51	33.30	4,803,822	-0.62(-1.83%)
May 30, 2012	34.65	34.89	33.88	33.92	4,279,953	-1.47(-4.16%)
May 29, 2012	34.53	35.62	34.42	35.39	4,716,779	+1.34(+3.93%)
May 25, 2012	34.24	34.41	33.79	34.06	4,285,701	+0.44(+1.32%)
May 24, 2012	32.96	33.62	32.82	33.61	4,511,638	+0.72(+2.20%)
May 23, 2012	32.03	33.07	31.47	32.89	2,988,914	+0.37(+1.14%)
May 22, 2012	32.99	33.21	32.30	32.52	2,434,833	-0.29(-0.87%)
May 21, 2012	31.67	32.89	31.55	32.80	3,124,839	+1.17(+3.68%)
May 18, 2012	31.87	32.18	31.47	31.64	2,776,092	-0.14(-0.43%)
May 17, 2012	33.19	33.21	31.77	31.77	3,210,981	-1.36(-4.10%)
May 16, 2012	33.88	34.44	33.11	33.13	2,536,177	-0.66(-1.95%)
May 15, 2012	34.54	34.71	33.68	33.79	2,303,166	-0.72(-2.07%)
May 14, 2012	34.94	34.96	34.47	34.51	2,410,802	-1.02(-2.88%)
May 11, 2012	35.42	35.87	35.34	35.53	1,631,383	-0.23(-0.64%)
May 10, 2012	36.38	36.50	35.67	35.76	1,924,835	-0.10(-0.28%)
May 09, 2012	35.62	36.37	35.31	35.86	3,195,495	-0.35(-0.97%)
May 08, 2012	36.32	36.35	35.46	36.21	3,758,224	-0.43(-1.17%)
May 07, 2012	36.09	36.90	36.03	36.64	2,942,086	+0.37(+1.03%)
May 04, 2012	37.59	37.62	36.23	36.27	2,947,322	-1.57(-4.14%)
May 03, 2012	38.68	38.87	37.66	37.83	2,958,875	-0.87(-2.24%)
May 02, 2012	38.62	38.76	38.16	38.70	3,337,719	-0.20(-0.51%)
May 01, 2012	38.61	39.56	38.25	38.90	3,378,490	+0.30(+0.78%)
Apr 30, 2012	38.66	38.71	38.02	38.60	2,063,443	-0.06(-0.15%)
Apr 27, 2012	37.93	39.71	37.88	38.65	3,997,817	-0.11(-0.30%)
Apr 26, 2012	38.14	38.89	37.74	38.77	2,593,317	+0.21(+0.54%)
Apr 25, 2012	37.58	38.62	37.53	38.56	3,157,779	+1.53(+4.13%)
Apr 24, 2012	37.18	37.54	36.58	37.03	2,391,439	-0.31(-0.84%)
Apr 23, 2012	37.19	37.40	36.69	37.35	1,930,113	-0.39(-1.02%)
Apr 20, 2012	37.89	38.10	37.70	37.73	1,537,433	+0.01(+0.02%)
Apr 19, 2012	37.89	38.18	37.40	37.73	1,520,329	-0.11(-0.30%)
Apr 18, 2012	37.95	38.13	37.65	37.84	1,603,707	-0.46(-1.20%)
Apr 17, 2012	37.95	38.58	37.89	38.30	2,116,190	+0.79(+2.10%)
Apr 16, 2012	37.60	37.74	37.02	37.51	1,852,842	+0.22(+0.59%)
Apr 13, 2012	37.50	37.84	37.19	37.29	2,118,781	-0.45(-1.19%)
Apr 12, 2012	36.43	37.97	36.43	37.74	2,794,453	+1.32(+3.63%)
Apr 11, 2012	36.26	36.60	35.98	36.42	3,225,359	+0.72(+2.02%)
Apr 10, 2012	36.95	37.10	35.54	35.69	3,649,212	-1.25(-3.39%)
Apr 09, 2012	36.95	37.06	36.49	36.95	3,733,404	-0.30(-0.81%)
Apr 05, 2012	37.57	38.47	37.19	37.25	3,287,123	-0.52(-1.38%)
Apr 04, 2012	37.68	37.85	37.45	37.77	2,715,584	-0.38(-0.99%)
Apr 03, 2012	37.70	38.18	37.68	38.15	4,166,624	+0.38(+1.00%)

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.