Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	32.19	32.48	32.14	32.48	8,106,713	+0.61(+1.92%)
Jun 28, 2012	31.76	31.90	31.35	31.87	6,704,045	+0.13(+0.41%)
Jun 27, 2012	31.52	31.85	31.50	31.74	5,637,763	+0.27(+0.87%)
Jun 26, 2012	31.36	31.60	31.36	31.47	5,377,219	+0.08(+0.24%)
Jun 25, 2012	31.64	31.67	31.39	31.39	5,781,991	-0.45(-1.43%)
Jun 22, 2012	31.76	31.90	31.66	31.85	5,723,604	+0.23(+0.74%)
Jun 21, 2012	31.94	32.08	31.57	31.61	5,605,272	-0.21(-0.67%)
Jun 20, 2012	31.98	32.00	31.71	31.82	4,498,892	-0.19(-0.59%)
Jun 19, 2012	31.82	32.15	31.91	32.01	5,481,962	+0.19(+0.59%)
Jun 18, 2012	31.63	31.86	31.63	31.82	4,869,915	+0.04(+0.12%)
Jun 15, 2012	31.81	31.92	31.74	31.79	8,449,847	+0.14(+0.43%)
Jun 14, 2012	31.49	31.79	31.42	31.65	7,101,199	+0.18(+0.58%)
Jun 13, 2012	31.52	31.67	31.35	31.47	4,693,902	-0.05(-0.17%)
Jun 12, 2012	31.47	31.54	31.27	31.52	6,174,444	+0.11(+0.36%)
Jun 11, 2012	31.60	31.73	31.26	31.41	7,396,144	-0.03(-0.10%)
Jun 08, 2012	31.23	31.60	31.19	31.44	9,397,900	+0.20(+0.63%)
Jun 07, 2012	31.20	31.41	31.13	31.24	9,499,905	+0.20(+0.63%)
Jun 06, 2012	30.82	31.04	30.73	31.04	14,049,479	+0.30(+0.96%)
Jun 05, 2012	30.39	30.79	30.31	30.75	7,197,371	+0.36(+1.17%)
Jun 04, 2012	30.36	30.53	30.23	30.39	8,645,003	-0.01(-0.02%)
Jun 01, 2012	30.79	30.83	30.37	30.40	8,438,567	-0.60(-1.93%)
May 31, 2012	31.10	31.23	30.87	31.00	8,686,442	-0.03(-0.10%)
May 30, 2012	31.19	31.38	31.01	31.03	6,048,696	-0.23(-0.75%)
May 29, 2012	31.22	31.45	31.20	31.26	5,536,470	+0.14(+0.46%)
May 25, 2012	31.12	31.42	31.04	31.12	5,384,665	-0.04(-0.12%)
May 24, 2012	30.82	31.16	30.76	31.16	7,437,617	+0.37(+1.20%)
May 23, 2012	30.98	31.04	30.55	30.79	10,490,403	-0.25(-0.80%)
May 22, 2012	30.78	31.16	30.67	31.04	12,201,211	+0.28(+0.91%)
May 21, 2012	30.64	30.81	30.55	30.76	6,546,496	+0.14(+0.47%)
May 18, 2012	30.74	30.91	30.54	30.61	11,031,217	-0.07(-0.22%)
May 17, 2012	30.83	30.99	30.68	30.68	7,693,826	-0.17(-0.54%)
May 16, 2012	30.77	30.92	30.71	30.85	5,390,687	+0.13(+0.42%)
May 15, 2012	30.93	30.99	30.63	30.72	7,477,539	-0.26(-0.86%)
May 14, 2012	31.07	31.23	30.88	30.98	7,939,092	-0.25(-0.80%)
May 11, 2012	31.17	31.42	31.05	31.23	6,605,034	+0.00(+0.00%)
May 10, 2012	31.02	31.29	30.94	31.23	8,281,053	+0.34(+1.09%)
May 09, 2012	30.91	31.04	30.68	30.90	8,158,343	-0.24(-0.77%)
May 08, 2012	31.11	31.17	30.99	31.14	9,451,433	+0.01(+0.02%)
May 07, 2012	30.75	31.20	30.67	31.13	8,133,098	+0.25(+0.80%)
May 04, 2012	30.82	30.97	30.67	30.88	9,629,307	+0.01(+0.02%)
May 03, 2012	31.04	31.05	30.82	30.87	6,751,921	-0.16(-0.51%)
May 02, 2012	30.79	31.04	30.77	31.03	6,491,689	+0.18(+0.58%)
May 01, 2012	30.91	31.02	30.77	30.85	8,490,975	-0.11(-0.36%)
Apr 30, 2012	30.77	31.06	30.77	30.96	31,241,048	+0.07(+0.22%)
Apr 27, 2012	30.75	30.99	30.73	30.90	26,328,782	+0.31(+1.03%)
Apr 26, 2012	30.51	30.67	30.37	30.58	6,366,062	+0.06(+0.20%)
Apr 25, 2012	30.24	30.60	30.01	30.52	10,968,479	+0.63(+2.10%)
Apr 24, 2012	29.84	29.92	29.68	29.89	6,475,848	+0.11(+0.38%)
Apr 23, 2012	29.77	29.81	29.66	29.78	5,816,809	-0.07(-0.25%)
Apr 20, 2012	29.69	29.97	29.69	29.86	10,089,780	+0.12(+0.40%)
Apr 19, 2012	29.74	29.80	29.61	29.74	6,677,489	+0.04(+0.13%)
Apr 18, 2012	29.85	29.95	29.69	29.70	9,165,202	-0.27(-0.90%)
Apr 17, 2012	29.69	29.97	29.55	29.97	6,451,092	+0.34(+1.16%)
Apr 16, 2012	29.39	29.70	29.38	29.63	13,909,306	+0.31(+1.07%)
Apr 13, 2012	29.60	29.63	29.30	29.31	7,269,071	-0.30(-1.01%)
Apr 12, 2012	29.59	29.64	29.43	29.61	8,420,923	+0.08(+0.28%)
Apr 11, 2012	29.70	29.71	29.47	29.53	6,873,067	+0.04(+0.13%)
Apr 10, 2012	29.63	29.86	29.49	29.49	8,944,931	-0.22(-0.76%)
Apr 09, 2012	30.16	30.16	29.70	29.71	10,158,581	-0.57(-1.88%)
Apr 05, 2012	30.02	30.30	30.00	30.28	5,853,879	+0.11(+0.37%)
Apr 04, 2012	30.04	30.26	29.94	30.17	5,581,150	+0.01(+0.02%)
Apr 03, 2012	30.28	30.37	30.02	30.16	4,465,013	-0.12(-0.40%)

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.