Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	33.02	33.10	32.61	33.00	381,196	+0.71(+2.19%)
Jun 28, 2012	32.25	32.45	31.60	32.29	117,878	-0.23(-0.71%)
Jun 27, 2012	32.34	32.80	32.34	32.52	196,359	+0.21(+0.66%)
Jun 26, 2012	32.61	32.69	32.17	32.31	102,695	-0.26(-0.79%)
Jun 25, 2012	32.80	32.93	32.46	32.57	252,570	-0.66(-1.99%)
Jun 22, 2012	33.35	33.49	32.92	33.23	216,671	+0.04(+0.13%)
Jun 21, 2012	33.93	34.04	33.00	33.18	154,687	-0.81(-2.39%)
Jun 20, 2012	34.32	34.50	33.89	34.00	207,257	-0.46(-1.33%)
Jun 19, 2012	33.48	34.63	33.42	34.46	108,629	+1.04(+3.12%)
Jun 18, 2012	33.02	33.71	33.01	33.41	88,140	+0.18(+0.53%)
Jun 15, 2012	33.13	33.62	32.70	33.24	353,432	+0.11(+0.35%)
Jun 14, 2012	33.00	33.40	32.77	33.12	139,652	+0.17(+0.51%)
Jun 13, 2012	34.06	34.17	32.76	32.95	450,173	-1.18(-3.47%)
Jun 12, 2012	34.09	34.38	33.68	34.14	147,206	+0.19(+0.57%)
Jun 11, 2012	34.81	34.87	33.84	33.94	171,735	-0.54(-1.56%)
Jun 08, 2012	34.25	34.91	34.09	34.48	180,293	+0.14(+0.41%)
Jun 07, 2012	34.21	34.58	34.00	34.34	317,683	+0.49(+1.46%)
Jun 06, 2012	33.57	34.06	33.48	33.85	354,247	+0.46(+1.38%)
Jun 05, 2012	33.16	33.66	32.95	33.39	150,789	+0.11(+0.32%)
Jun 04, 2012	33.14	33.30	32.57	33.28	173,564	+0.48(+1.45%)
Jun 01, 2012	33.15	33.38	32.20	32.80	149,199	-1.21(-3.56%)
May 31, 2012	34.08	34.42	33.41	34.01	215,269	-0.16(-0.46%)
May 30, 2012	34.11	34.30	33.86	34.17	105,977	-0.30(-0.87%)
May 29, 2012	33.93	34.59	33.93	34.47	118,639	+0.77(+2.28%)
May 25, 2012	33.63	34.00	33.52	33.70	97,474	+0.19(+0.55%)
May 24, 2012	33.24	33.53	32.95	33.52	216,553	+0.30(+0.90%)
May 23, 2012	32.80	33.26	32.57	33.22	219,162	+0.04(+0.13%)
May 22, 2012	33.32	33.53	32.98	33.17	132,697	-0.13(-0.40%)
May 21, 2012	33.02	33.84	32.67	33.31	151,696	+0.31(+0.94%)
May 18, 2012	33.55	33.55	32.82	33.00	224,343	-0.67(-1.99%)
May 17, 2012	33.93	33.93	33.25	33.67	226,908	-0.28(-0.83%)
May 16, 2012	34.88	34.94	33.91	33.95	222,082	-0.87(-2.49%)
May 15, 2012	34.83	34.92	34.59	34.82	175,853	-0.13(-0.38%)
May 14, 2012	34.86	35.32	34.57	34.95	166,158	-0.32(-0.90%)
May 11, 2012	35.66	35.80	35.15	35.27	145,047	-0.53(-1.48%)
May 10, 2012	36.15	36.28	35.57	35.80	131,460	+0.01(+0.02%)
May 09, 2012	35.75	36.02	35.51	35.79	134,576	-0.37(-1.03%)
May 08, 2012	35.94	36.24	35.51	36.16	122,833	+0.07(+0.20%)
May 07, 2012	35.92	36.37	35.82	36.09	137,129	-0.09(-0.24%)
May 04, 2012	37.35	37.37	35.99	36.18	252,001	-1.22(-3.26%)
May 03, 2012	39.29	39.29	36.96	37.40	402,100	+0.78(+2.12%)
May 02, 2012	36.02	36.72	35.90	36.62	143,180	+0.29(+0.80%)
May 01, 2012	36.51	37.03	36.30	36.33	143,753	-0.24(-0.65%)
Apr 30, 2012	36.87	37.02	36.32	36.57	104,106	-0.41(-1.12%)
Apr 27, 2012	36.65	37.06	36.29	36.98	115,661	+0.41(+1.11%)
Apr 26, 2012	36.61	36.96	36.38	36.57	132,969	-0.16(-0.43%)
Apr 25, 2012	36.34	37.03	36.34	36.73	83,810	+0.71(+1.96%)
Apr 24, 2012	35.97	36.37	35.80	36.03	134,288	+0.09(+0.25%)
Apr 23, 2012	35.72	35.97	35.30	35.94	97,643	-0.12(-0.34%)
Apr 20, 2012	36.26	36.48	35.81	36.06	147,930	+0.25(+0.69%)
Apr 19, 2012	35.82	36.21	35.28	35.81	135,321	-0.07(-0.20%)
Apr 18, 2012	35.81	36.18	35.60	35.89	61,670	-0.12(-0.34%)
Apr 17, 2012	35.88	36.34	35.71	36.01	120,829	+0.37(+1.04%)
Apr 16, 2012	35.37	35.80	35.01	35.64	204,574	+0.37(+1.05%)
Apr 13, 2012	35.86	35.86	35.10	35.27	123,067	-0.79(-2.20%)
Apr 12, 2012	35.18	36.41	35.10	36.06	307,810	+0.86(+2.43%)
Apr 11, 2012	34.98	35.26	34.62	35.21	134,350	+0.64(+1.87%)
Apr 10, 2012	35.25	35.35	34.41	34.56	168,404	-0.69(-1.95%)
Apr 09, 2012	35.33	35.52	35.04	35.25	164,430	-0.67(-1.87%)
Apr 05, 2012	36.19	36.48	35.65	35.92	86,702	-0.49(-1.33%)
Apr 04, 2012	36.18	36.45	35.82	36.41	157,355	-0.19(-0.53%)
Apr 03, 2012	36.48	36.87	36.35	36.60	226,545	+0.02(+0.05%)

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.