Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	34.90	35.09	34.36	34.95	3,362,352	+0.79(+2.33%)
Jun 28, 2012	34.16	34.29	33.47	34.15	3,725,803	-0.18(-0.53%)
Jun 27, 2012	35.35	35.36	34.25	34.34	4,452,654	-0.96(-2.71%)
Jun 26, 2012	36.33	36.88	34.73	35.29	5,914,205	-1.33(-3.63%)
Jun 25, 2012	37.11	37.11	36.46	36.62	1,642,322	-0.89(-2.36%)
Jun 22, 2012	37.49	37.66	36.94	37.51	2,200,283	+0.30(+0.80%)
Jun 21, 2012	38.60	38.89	37.10	37.21	2,839,192	-1.18(-3.09%)
Jun 20, 2012	38.56	38.61	37.98	38.40	1,535,550	-0.11(-0.30%)
Jun 19, 2012	38.12	38.85	38.08	38.51	2,215,543	+0.64(+1.70%)
Jun 18, 2012	37.29	37.94	37.10	37.87	1,907,198	+0.41(+1.10%)
Jun 15, 2012	37.80	38.01	36.88	37.46	3,606,379	-0.32(-0.85%)
Jun 14, 2012	36.97	37.95	36.53	37.78	2,552,095	+0.89(+2.40%)
Jun 13, 2012	37.56	37.70	36.74	36.89	2,716,072	-0.86(-2.27%)
Jun 12, 2012	36.72	37.77	36.35	37.75	3,054,683	+1.24(+3.39%)
Jun 11, 2012	37.86	38.01	36.42	36.51	2,446,119	-0.68(-1.83%)
Jun 08, 2012	36.45	37.24	35.94	37.19	2,678,860	+0.50(+1.37%)
Jun 07, 2012	37.37	38.01	36.55	36.68	2,618,135	-0.12(-0.33%)
Jun 06, 2012	36.32	36.81	36.18	36.81	2,932,791	+1.03(+2.88%)
Jun 05, 2012	34.98	35.93	34.87	35.77	1,942,703	+0.62(+1.76%)
Jun 04, 2012	35.36	35.62	34.51	35.16	2,400,957	-0.21(-0.58%)
Jun 01, 2012	35.93	36.49	35.03	35.36	4,358,646	-1.46(-3.96%)
May 31, 2012	36.26	37.15	35.96	36.82	3,112,603	+0.66(+1.82%)
May 30, 2012	36.68	36.68	35.83	36.16	2,271,312	-0.89(-2.41%)
May 29, 2012	36.67	37.13	36.21	37.06	2,397,007	+0.86(+2.37%)
May 25, 2012	36.02	36.39	35.86	36.20	2,049,265	+0.10(+0.27%)
May 24, 2012	36.18	36.30	35.71	36.10	2,888,689	-0.03(-0.08%)
May 23, 2012	35.90	36.24	35.35	36.13	2,971,265	-0.12(-0.34%)
May 22, 2012	36.03	36.88	35.89	36.25	2,862,520	+0.29(+0.80%)
May 21, 2012	34.51	36.02	34.29	35.96	2,996,850	+1.48(+4.29%)
May 18, 2012	35.14	35.17	34.28	34.49	2,621,316	-0.36(-1.03%)
May 17, 2012	35.47	35.52	34.65	34.84	4,084,573	-0.68(-1.91%)
May 16, 2012	35.96	36.23	35.32	35.52	3,159,074	-0.33(-0.91%)
May 15, 2012	36.28	36.43	35.67	35.85	3,991,946	-0.53(-1.47%)
May 14, 2012	36.72	36.89	36.08	36.38	3,208,802	-0.78(-2.11%)
May 11, 2012	37.63	37.68	36.60	37.17	6,852,983	-1.43(-3.71%)
May 10, 2012	38.80	39.07	38.29	38.60	2,314,182	+0.14(+0.38%)
May 09, 2012	38.11	38.77	37.88	38.45	3,662,522	-0.16(-0.41%)
May 08, 2012	39.03	39.04	38.06	38.61	3,137,200	-0.65(-1.65%)
May 07, 2012	39.49	39.60	39.03	39.26	3,042,221	-0.27(-0.67%)
May 04, 2012	40.18	40.60	39.44	39.53	2,170,946	-0.85(-2.11%)
May 03, 2012	40.55	41.03	40.36	40.38	3,995,073	-0.34(-0.82%)
May 02, 2012	40.35	41.04	40.29	40.72	3,084,073	+0.11(+0.26%)
May 01, 2012	39.86	41.38	39.73	40.61	3,802,684	+0.75(+1.87%)
Apr 30, 2012	40.18	40.34	39.71	39.86	2,838,993	-0.43(-1.06%)
Apr 27, 2012	40.23	40.96	40.08	40.29	4,066,253	+0.01(+0.02%)
Apr 26, 2012	40.60	41.10	40.13	40.28	5,136,223	-0.46(-1.14%)
Apr 25, 2012	40.15	41.12	39.22	40.75	7,557,973	+2.38(+6.22%)
Apr 24, 2012	38.55	38.93	37.99	38.36	3,328,386	-0.17(-0.43%)
Apr 23, 2012	38.49	38.67	37.89	38.53	4,110,280	-0.85(-2.17%)
Apr 20, 2012	37.90	39.63	37.68	39.38	6,207,701	+1.62(+4.30%)
Apr 19, 2012	37.90	38.12	37.45	37.76	3,072,210	-0.07(-0.18%)
Apr 18, 2012	37.47	37.98	37.38	37.83	2,056,065	+0.22(+0.59%)
Apr 17, 2012	36.94	37.84	36.85	37.61	3,296,822	+1.04(+2.83%)
Apr 16, 2012	36.78	37.19	36.36	36.57	1,791,594	-0.11(-0.31%)
Apr 13, 2012	36.76	37.04	36.50	36.69	1,856,507	-0.27(-0.74%)
Apr 12, 2012	36.33	37.01	36.28	36.96	1,971,505	+0.70(+1.93%)
Apr 11, 2012	36.26	36.37	35.96	36.26	2,253,928	+0.56(+1.58%)
Apr 10, 2012	36.61	36.65	35.54	35.70	3,822,369	-0.05(-0.13%)
Apr 09, 2012	36.22	36.36	35.50	35.74	2,968,018	-1.12(-3.04%)
Apr 05, 2012	36.85	37.21	36.74	36.86	1,768,726	-0.19(-0.51%)
Apr 04, 2012	36.90	37.14	36.61	37.05	1,592,438	-0.33(-0.88%)
Apr 03, 2012	37.64	37.87	37.05	37.38	2,520,971	-0.41(-1.09%)

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.