Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	28.84	28.87	28.24	28.56	10,629,447	+0.55(+1.95%)
Jun 28, 2012	27.55	28.06	27.41	28.02	9,310,832	-0.05(-0.18%)
Jun 27, 2012	28.10	28.60	27.80	28.07	12,922,011	+0.22(+0.77%)
Jun 26, 2012	27.35	28.12	27.30	27.85	14,087,257	+0.78(+2.87%)
Jun 25, 2012	26.54	27.39	26.47	27.08	12,935,094	+0.88(+3.36%)
Jun 22, 2012	25.97	26.36	25.88	26.20	11,324,438	+0.38(+1.49%)
Jun 21, 2012	26.48	26.58	25.71	25.81	5,761,280	-0.65(-2.44%)
Jun 20, 2012	26.68	26.75	26.08	26.46	9,775,301	-0.21(-0.77%)
Jun 19, 2012	25.48	26.67	25.47	26.67	15,973,336	+1.47(+5.82%)
Jun 18, 2012	24.20	25.31	24.20	25.20	7,739,162	+0.86(+3.51%)
Jun 15, 2012	24.26	24.41	23.90	24.34	6,400,361	+0.19(+0.79%)
Jun 14, 2012	24.22	24.39	23.87	24.15	5,831,344	-0.05(-0.20%)
Jun 13, 2012	24.82	24.82	24.01	24.20	8,274,144	-0.68(-2.73%)
Jun 12, 2012	24.80	24.99	24.45	24.88	6,413,038	+0.34(+1.39%)
Jun 11, 2012	25.58	25.62	24.52	24.54	7,349,628	-0.60(-2.40%)
Jun 08, 2012	24.50	25.14	24.21	25.14	7,357,380	+0.61(+2.51%)
Jun 07, 2012	25.42	25.46	24.44	24.53	9,677,095	-0.38(-1.52%)
Jun 06, 2012	24.93	25.22	24.83	24.90	8,721,046	+0.31(+1.25%)
Jun 05, 2012	23.45	24.71	23.45	24.60	9,303,798	+1.05(+4.44%)
Jun 04, 2012	24.05	24.13	23.09	23.55	9,972,500	-0.34(-1.44%)
Jun 01, 2012	24.48	24.71	23.70	23.90	12,394,415	-1.31(-5.19%)
May 31, 2012	25.38	25.48	24.92	25.21	9,929,131	-0.24(-0.94%)
May 30, 2012	25.19	25.71	24.97	25.44	11,407,105	-0.09(-0.36%)
May 29, 2012	24.84	25.62	24.83	25.54	9,823,763	+0.98(+3.99%)
May 25, 2012	24.77	24.98	24.35	24.56	8,244,103	-0.22(-0.90%)
May 24, 2012	24.83	25.33	24.36	24.78	13,256,226	+0.11(+0.45%)
May 23, 2012	23.56	24.75	23.43	24.67	11,993,934	+0.86(+3.62%)
May 22, 2012	24.64	24.64	23.65	23.81	14,737,421	-0.69(-2.81%)
May 21, 2012	23.09	24.56	23.09	24.50	12,308,540	+1.35(+5.82%)
May 18, 2012	22.95	23.64	22.89	23.15	14,589,777	+0.41(+1.79%)
May 17, 2012	23.86	24.00	22.73	22.74	17,466,604	-0.93(-3.91%)
May 16, 2012	24.24	24.55	23.52	23.67	11,389,226	-0.45(-1.85%)
May 15, 2012	24.62	24.84	24.03	24.11	10,707,895	-0.33(-1.34%)
May 14, 2012	24.91	25.01	24.43	24.44	13,215,394	-0.94(-3.72%)
May 11, 2012	25.17	25.72	24.78	25.39	11,121,515	+0.06(+0.24%)
May 10, 2012	26.12	26.14	25.19	25.32	14,164,483	-0.44(-1.72%)
May 09, 2012	25.78	26.41	25.52	25.77	16,292,832	-1.13(-4.22%)
May 08, 2012	26.81	26.96	26.10	26.90	14,443,396	-0.15(-0.55%)
May 07, 2012	26.60	27.56	26.53	27.05	12,966,066	+0.00(+0.00%)
May 04, 2012	28.57	28.67	26.71	27.05	26,088,898	-2.00(-6.87%)
May 03, 2012	29.57	29.91	28.65	29.05	15,903,974	-0.39(-1.32%)
May 02, 2012	29.05	29.60	28.87	29.44	16,167,903	+0.72(+2.52%)
May 01, 2012	28.40	28.96	28.07	28.71	10,909,509	+0.32(+1.11%)
Apr 30, 2012	29.09	29.22	28.35	28.40	10,610,323	-0.72(-2.48%)
Apr 27, 2012	28.51	29.33	28.37	29.12	12,530,122	+0.73(+2.58%)
Apr 26, 2012	28.13	28.73	27.87	28.39	13,464,270	+0.11(+0.39%)
Apr 25, 2012	27.38	28.29	27.23	28.28	14,398,105	+1.59(+5.98%)
Apr 24, 2012	26.79	27.17	26.55	26.68	8,487,902	-0.13(-0.50%)
Apr 23, 2012	27.07	27.28	26.43	26.82	9,957,203	-0.64(-2.34%)
Apr 20, 2012	27.43	27.74	27.37	27.46	5,849,003	+0.13(+0.47%)
Apr 19, 2012	27.47	27.71	27.08	27.33	6,058,130	-0.07(-0.25%)
Apr 18, 2012	27.26	27.92	27.15	27.40	11,354,270	-0.07(-0.26%)
Apr 17, 2012	27.06	27.62	26.84	27.47	7,792,522	+0.58(+2.17%)
Apr 16, 2012	27.54	27.80	26.72	26.89	10,648,034	-0.51(-1.86%)
Apr 13, 2012	27.78	28.08	27.29	27.40	11,226,690	-0.39(-1.40%)
Apr 12, 2012	26.89	28.02	26.82	27.78	11,763,672	+1.04(+3.87%)
Apr 11, 2012	26.72	27.09	26.68	26.75	9,466,566	+0.41(+1.57%)
Apr 10, 2012	26.70	27.03	26.21	26.34	10,949,579	-0.54(-2.02%)
Apr 09, 2012	26.95	27.31	26.73	26.88	8,425,349	-0.57(-2.09%)
Apr 05, 2012	27.55	27.94	27.22	27.45	8,386,850	-0.07(-0.25%)
Apr 04, 2012	27.35	27.75	27.23	27.52	10,474,959	-0.17(-0.63%)
Apr 03, 2012	27.64	27.92	27.38	27.69	10,418,552	+0.07(+0.26%)

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.