Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	32.06	33.10	31.98	33.09	8,513,655	+1.63(+5.17%)
Jun 28, 2012	31.32	31.61	31.08	31.46	4,699,691	-0.23(-0.72%)
Jun 27, 2012	31.35	31.77	31.28	31.69	4,482,099	+0.37(+1.18%)
Jun 26, 2012	31.73	31.86	31.16	31.32	7,236,804	-0.30(-0.94%)
Jun 25, 2012	32.11	32.11	31.50	31.62	5,109,667	-0.85(-2.63%)
Jun 22, 2012	32.54	32.68	32.25	32.47	9,446,234	+0.11(+0.33%)
Jun 21, 2012	33.00	33.48	32.26	32.36	7,968,214	-0.33(-1.00%)
Jun 20, 2012	33.38	33.51	32.42	32.69	9,298,647	-0.67(-2.02%)
Jun 19, 2012	33.29	33.63	33.27	33.37	3,584,471	+0.23(+0.69%)
Jun 18, 2012	33.02	33.29	32.85	33.14	3,655,558	-0.01(-0.04%)
Jun 15, 2012	33.17	33.30	32.97	33.15	5,791,897	+0.13(+0.39%)
Jun 14, 2012	33.17	33.17	32.82	33.02	5,663,571	-0.01(-0.04%)
Jun 13, 2012	33.28	33.46	32.83	33.04	3,999,520	-0.38(-1.15%)
Jun 12, 2012	33.21	33.49	32.90	33.42	5,754,348	+0.26(+0.77%)
Jun 11, 2012	33.70	33.70	33.11	33.17	5,573,613	+0.00(+0.00%)
Jun 08, 2012	32.98	33.28	32.70	33.17	4,162,746	+0.20(+0.60%)
Jun 07, 2012	33.07	33.64	32.81	32.97	9,771,456	+0.33(+1.02%)
Jun 06, 2012	32.21	32.68	32.03	32.63	10,997,608	+0.80(+2.52%)
Jun 05, 2012	31.92	32.12	31.59	31.83	6,610,707	-0.18(-0.58%)
Jun 04, 2012	32.42	32.53	31.70	32.02	6,182,836	-0.40(-1.23%)
Jun 01, 2012	32.63	32.73	32.34	32.41	7,341,343	-0.81(-2.44%)
May 31, 2012	33.44	33.46	32.97	33.22	7,984,245	-0.23(-0.68%)
May 30, 2012	33.76	33.92	33.35	33.45	5,610,184	-0.61(-1.79%)
May 29, 2012	33.88	34.16	33.79	34.06	3,463,758	+0.48(+1.42%)
May 25, 2012	33.88	33.95	33.46	33.59	4,043,464	-0.30(-0.88%)
May 24, 2012	34.00	34.09	33.58	33.88	5,434,554	-0.11(-0.33%)
May 23, 2012	33.37	34.04	33.27	34.00	7,952,622	+0.48(+1.44%)
May 22, 2012	33.45	33.83	33.29	33.51	5,205,568	+0.29(+0.88%)
May 21, 2012	32.89	33.41	32.83	33.22	4,597,279	+0.60(+1.83%)
May 18, 2012	32.97	33.49	32.53	32.63	8,077,972	-0.18(-0.56%)
May 17, 2012	33.50	33.55	32.75	32.81	6,737,326	-0.70(-2.08%)
May 16, 2012	33.93	34.25	33.51	33.51	7,175,312	-0.25(-0.74%)
May 15, 2012	33.85	34.15	33.67	33.76	5,729,448	-0.19(-0.56%)
May 14, 2012	33.96	34.25	33.81	33.95	4,861,057	-0.28(-0.81%)
May 11, 2012	34.25	34.76	34.18	34.22	5,511,365	-0.23(-0.66%)
May 10, 2012	34.54	34.55	34.25	34.45	6,849,804	+0.24(+0.71%)
May 09, 2012	34.23	34.54	34.01	34.21	10,254,208	-0.43(-1.23%)
May 08, 2012	34.22	34.71	33.93	34.64	7,536,905	+0.32(+0.94%)
May 07, 2012	34.19	34.56	34.18	34.31	5,525,974	-0.02(-0.06%)
May 04, 2012	34.63	34.82	34.19	34.33	5,903,073	-0.44(-1.28%)
May 03, 2012	35.07	35.11	34.64	34.78	7,033,313	-0.10(-0.28%)
May 02, 2012	34.55	34.94	34.24	34.88	10,034,495	+0.23(+0.65%)
May 01, 2012	35.23	35.52	34.35	34.65	20,614,222	-2.37(-6.39%)
Apr 30, 2012	37.08	37.34	36.69	37.02	6,562,539	-0.09(-0.25%)
Apr 27, 2012	36.64	37.24	36.64	37.11	6,017,532	+0.56(+1.52%)
Apr 26, 2012	36.41	36.64	36.10	36.55	4,278,558	+0.44(+1.23%)
Apr 25, 2012	36.48	36.48	35.95	36.11	5,596,952	+0.24(+0.67%)
Apr 24, 2012	35.30	35.97	35.24	35.87	4,825,047	+0.68(+1.92%)
Apr 23, 2012	35.07	35.30	34.90	35.19	4,025,341	-0.23(-0.64%)
Apr 20, 2012	35.40	35.80	35.24	35.42	4,821,685	+0.13(+0.38%)
Apr 19, 2012	35.69	35.71	35.03	35.29	4,085,240	-0.33(-0.93%)
Apr 18, 2012	35.81	35.87	35.62	35.62	4,067,210	-0.37(-1.04%)
Apr 17, 2012	35.70	36.12	35.49	35.99	4,213,299	+0.62(+1.75%)
Apr 16, 2012	35.47	35.70	35.23	35.37	8,208,413	+0.08(+0.22%)
Apr 13, 2012	35.83	35.87	35.25	35.29	4,358,480	-0.66(-1.82%)
Apr 12, 2012	35.08	35.98	35.04	35.95	4,983,377	+0.91(+2.59%)
Apr 11, 2012	35.43	35.57	34.86	35.04	5,379,214	+0.06(+0.18%)
Apr 10, 2012	35.42	35.48	34.74	34.98	6,280,827	-0.49(-1.39%)
Apr 09, 2012	35.27	35.64	35.20	35.47	4,201,655	-0.44(-1.22%)
Apr 05, 2012	36.03	36.23	35.76	35.91	4,665,658	-0.28(-0.78%)
Apr 04, 2012	36.20	36.24	35.93	36.19	3,738,972	-0.30(-0.81%)
Apr 03, 2012	36.90	36.93	36.23	36.48	5,255,162	-0.54(-1.45%)

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.