Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	33.13	33.24	33.04	33.16	3,038,112	+0.30(+0.90%)
Jun 28, 2012	32.66	32.86	32.56	32.86	2,658,791	+0.13(+0.39%)
Jun 27, 2012	32.55	32.76	32.52	32.74	1,733,795	+0.17(+0.54%)
Jun 26, 2012	32.72	32.76	32.38	32.56	2,005,729	-0.20(-0.60%)
Jun 25, 2012	32.78	32.90	32.66	32.76	1,647,353	-0.16(-0.49%)
Jun 22, 2012	32.86	32.99	32.70	32.92	2,145,083	+0.11(+0.33%)
Jun 21, 2012	33.40	33.40	32.80	32.81	2,036,178	-0.42(-1.27%)
Jun 20, 2012	33.28	33.38	33.02	33.23	1,860,147	-0.11(-0.32%)
Jun 19, 2012	33.37	33.45	33.17	33.34	1,667,778	+0.13(+0.41%)
Jun 18, 2012	33.09	33.38	33.09	33.21	1,561,430	+0.10(+0.30%)
Jun 15, 2012	33.03	33.17	32.98	33.11	2,287,079	+0.08(+0.24%)
Jun 14, 2012	32.56	33.03	32.55	33.03	3,029,731	+0.50(+1.55%)
Jun 13, 2012	32.49	32.65	32.43	32.52	1,658,491	-0.01(-0.02%)
Jun 12, 2012	32.64	32.66	32.44	32.53	2,382,322	-0.09(-0.27%)
Jun 11, 2012	32.88	32.88	32.59	32.62	1,985,560	-0.07(-0.23%)
Jun 08, 2012	32.51	32.69	32.49	32.69	2,470,107	+0.15(+0.48%)
Jun 07, 2012	32.67	32.70	32.53	32.53	2,074,406	+0.02(+0.06%)
Jun 06, 2012	32.49	32.60	32.31	32.51	2,482,873	+0.10(+0.31%)
Jun 05, 2012	32.27	32.58	32.19	32.41	2,957,360	-0.03(-0.08%)
Jun 04, 2012	32.41	32.50	32.27	32.44	2,183,665	+0.03(+0.08%)
Jun 01, 2012	32.60	32.77	32.40	32.41	3,968,386	-0.38(-1.15%)
May 31, 2012	33.23	33.27	32.79	32.79	4,474,114	-0.39(-1.17%)
May 30, 2012	33.63	33.83	33.18	33.18	3,270,446	-0.46(-1.38%)
May 29, 2012	33.68	33.79	33.60	33.64	2,123,312	+0.14(+0.42%)
May 25, 2012	33.46	33.55	33.33	33.50	2,001,411	+0.05(+0.14%)
May 24, 2012	33.40	33.56	33.23	33.46	2,504,870	+0.07(+0.20%)
May 23, 2012	33.50	33.64	33.26	33.39	2,090,585	-0.20(-0.60%)
May 22, 2012	33.68	33.80	33.52	33.59	1,948,752	+0.02(+0.06%)
May 21, 2012	33.63	33.63	33.35	33.57	2,054,180	+0.00(+0.00%)
May 18, 2012	33.88	33.90	33.43	33.57	3,076,214	-0.23(-0.67%)
May 17, 2012	33.98	34.03	33.80	33.80	2,695,418	-0.15(-0.43%)
May 16, 2012	33.96	34.01	33.79	33.94	3,057,706	-0.03(-0.10%)
May 15, 2012	33.99	34.04	33.78	33.98	2,681,471	+0.01(+0.04%)
May 14, 2012	33.82	34.03	33.72	33.96	1,871,403	-0.02(-0.06%)
May 11, 2012	33.82	34.10	33.78	33.98	2,335,910	+0.04(+0.12%)
May 10, 2012	33.86	34.03	33.81	33.94	1,758,168	+0.11(+0.33%)
May 09, 2012	33.66	33.98	33.60	33.83	2,681,689	+0.01(+0.02%)
May 08, 2012	33.62	33.83	33.46	33.82	3,214,759	+0.15(+0.46%)
May 07, 2012	33.58	33.72	33.54	33.67	3,121,104	+0.09(+0.26%)
May 04, 2012	33.79	33.93	33.58	33.58	2,650,273	-0.24(-0.71%)
May 03, 2012	33.71	33.93	33.54	33.82	3,990,172	+0.13(+0.40%)
May 02, 2012	33.35	33.70	33.29	33.69	4,776,921	+0.37(+1.10%)
May 01, 2012	33.70	33.76	33.32	33.32	3,933,411	-0.38(-1.13%)
Apr 30, 2012	33.56	33.73	33.50	33.70	3,096,244	+0.15(+0.44%)
Apr 27, 2012	33.58	33.67	33.36	33.56	4,769,394	+0.03(+0.08%)
Apr 26, 2012	33.76	34.12	33.38	33.53	5,059,323	-0.12(-0.36%)
Apr 25, 2012	33.72	33.89	33.53	33.65	4,800,823	+0.04(+0.12%)
Apr 24, 2012	33.78	33.95	33.52	33.61	6,267,592	-0.18(-0.53%)
Apr 23, 2012	34.43	34.68	33.76	33.79	12,408,344	-2.19(-6.09%)
Apr 20, 2012	35.88	36.12	35.88	35.98	2,276,294	+0.13(+0.35%)
Apr 19, 2012	35.66	36.03	35.64	35.86	2,459,031	+0.15(+0.41%)
Apr 18, 2012	35.80	35.84	35.60	35.71	1,621,040	-0.13(-0.37%)
Apr 17, 2012	35.74	35.98	35.60	35.84	1,604,188	+0.19(+0.52%)
Apr 16, 2012	35.46	35.77	35.42	35.66	1,823,037	+0.17(+0.49%)
Apr 13, 2012	35.36	35.71	35.36	35.48	1,954,311	+0.03(+0.08%)
Apr 12, 2012	35.34	35.47	35.24	35.46	2,006,790	+0.13(+0.36%)
Apr 11, 2012	35.42	35.70	35.30	35.33	3,525,887	+0.05(+0.15%)
Apr 10, 2012	35.22	35.31	35.16	35.28	2,583,055	+0.03(+0.08%)
Apr 09, 2012	35.17	35.32	35.12	35.25	1,212,105	-0.19(-0.55%)
Apr 05, 2012	35.50	35.51	35.19	35.44	1,971,815	-0.09(-0.24%)
Apr 04, 2012	35.46	35.62	35.43	35.53	2,025,170	-0.05(-0.13%)
Apr 03, 2012	35.85	35.85	35.43	35.58	3,351,475	-0.24(-0.67%)

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.