Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	33.40	34.31	33.25	34.29	2,367,334	+1.50(+4.57%)
Jun 28, 2012	32.49	32.84	32.00	32.80	1,512,276	+0.04(+0.14%)
Jun 27, 2012	32.68	32.83	32.37	32.75	1,304,653	+0.16(+0.50%)
Jun 26, 2012	32.45	32.72	32.07	32.59	1,099,278	+0.20(+0.62%)
Jun 25, 2012	32.33	32.51	31.93	32.39	1,950,736	-0.36(-1.09%)
Jun 22, 2012	32.45	32.84	32.42	32.74	1,493,080	+0.48(+1.50%)
Jun 21, 2012	33.24	33.40	32.25	32.26	1,698,324	-0.92(-2.78%)
Jun 20, 2012	33.28	33.31	32.80	33.18	1,422,944	-0.08(-0.25%)
Jun 19, 2012	32.96	33.41	32.83	33.27	1,066,788	+0.48(+1.47%)
Jun 18, 2012	32.83	33.09	32.68	32.79	804,198	-0.26(-0.80%)
Jun 15, 2012	32.60	33.09	32.42	33.05	2,085,784	+0.53(+1.63%)
Jun 14, 2012	32.16	32.72	32.13	32.52	1,855,804	+0.45(+1.42%)
Jun 13, 2012	32.33	32.56	31.95	32.07	1,530,863	-0.49(-1.51%)
Jun 12, 2012	31.91	32.56	31.77	32.56	1,763,312	+0.65(+2.03%)
Jun 11, 2012	32.59	32.63	31.87	31.91	1,462,689	-0.34(-1.04%)
Jun 08, 2012	31.84	32.26	31.49	32.25	1,534,812	+0.38(+1.19%)
Jun 07, 2012	32.00	32.24	31.74	31.87	1,758,558	+0.28(+0.87%)
Jun 06, 2012	30.82	31.60	30.75	31.59	1,688,541	+0.91(+2.95%)
Jun 05, 2012	30.56	30.77	30.41	30.68	2,539,824	-0.09(-0.28%)
Jun 04, 2012	31.00	31.09	30.55	30.77	2,014,274	-0.10(-0.31%)
Jun 01, 2012	31.32	31.47	30.84	30.87	1,619,337	-1.08(-3.38%)
May 31, 2012	31.66	32.09	31.31	31.95	1,514,969	+0.24(+0.77%)
May 30, 2012	32.20	32.20	31.69	31.70	1,553,160	-0.81(-2.48%)
May 29, 2012	32.46	32.63	32.14	32.51	1,386,714	+0.33(+1.03%)
May 25, 2012	32.25	32.43	32.01	32.17	1,116,281	-0.13(-0.39%)
May 24, 2012	32.25	32.31	31.84	32.30	1,864,898	+0.10(+0.32%)
May 23, 2012	31.83	32.25	31.55	32.20	2,207,721	+0.11(+0.35%)
May 22, 2012	32.02	32.61	31.93	32.09	2,293,895	+0.04(+0.14%)
May 21, 2012	31.95	32.21	31.67	32.04	2,028,941	+0.10(+0.32%)
May 18, 2012	32.36	32.56	31.86	31.94	2,494,455	-0.30(-0.92%)
May 17, 2012	32.50	32.59	32.17	32.23	1,910,828	-0.30(-0.91%)
May 16, 2012	33.07	33.23	32.52	32.53	1,346,302	-0.30(-0.90%)
May 15, 2012	32.71	33.03	32.55	32.83	1,704,607	+0.13(+0.41%)
May 14, 2012	32.97	33.14	32.69	32.69	1,655,489	-0.69(-2.06%)
May 11, 2012	33.26	33.59	33.06	33.38	1,688,951	-0.19(-0.55%)
May 10, 2012	33.76	34.02	33.50	33.57	1,857,684	+0.16(+0.47%)
May 09, 2012	33.75	33.83	33.10	33.41	2,103,581	-0.79(-2.31%)
May 08, 2012	34.28	34.60	33.89	34.20	1,760,457	-0.37(-1.07%)
May 07, 2012	34.36	34.78	34.29	34.57	813,485	+0.09(+0.26%)
May 04, 2012	34.64	34.73	34.36	34.48	1,587,312	-0.32(-0.91%)
May 03, 2012	34.83	35.17	34.75	34.80	1,582,927	-0.06(-0.17%)
May 02, 2012	35.15	35.20	34.76	34.86	1,662,478	-0.52(-1.46%)
May 01, 2012	35.13	35.74	35.08	35.38	1,437,520	+0.19(+0.55%)
Apr 30, 2012	35.14	35.31	34.97	35.19	1,183,831	-0.01(-0.04%)
Apr 27, 2012	35.04	35.34	34.90	35.20	1,436,542	+0.30(+0.87%)
Apr 26, 2012	34.55	35.02	34.46	34.90	1,818,687	+0.19(+0.55%)
Apr 25, 2012	34.68	34.82	34.42	34.71	1,674,889	+0.36(+1.06%)
Apr 24, 2012	33.90	34.48	33.88	34.34	1,073,239	+0.45(+1.33%)
Apr 23, 2012	33.90	34.01	33.62	33.89	1,331,550	-0.38(-1.10%)
Apr 20, 2012	34.52	34.69	34.20	34.27	1,908,304	-0.10(-0.30%)
Apr 19, 2012	34.51	34.78	34.08	34.37	1,470,606	-0.07(-0.19%)
Apr 18, 2012	34.51	34.90	34.38	34.44	1,373,918	-0.24(-0.68%)
Apr 17, 2012	34.13	35.00	33.91	34.68	2,448,322	+0.53(+1.54%)
Apr 16, 2012	34.22	34.27	33.71	34.15	1,616,851	+0.34(+1.01%)
Apr 13, 2012	34.52	34.58	33.74	33.81	1,645,942	-0.81(-2.33%)
Apr 12, 2012	33.94	34.65	33.94	34.62	1,006,499	+0.57(+1.67%)
Apr 11, 2012	33.97	34.29	33.87	34.05	1,658,537	+0.53(+1.59%)
Apr 10, 2012	34.07	34.36	33.50	33.51	1,732,587	-0.68(-1.99%)
Apr 09, 2012	34.31	34.61	33.99	34.19	1,195,495	-0.65(-1.87%)
Apr 05, 2012	34.63	34.94	34.63	34.85	1,595,054	+0.04(+0.13%)
Apr 04, 2012	35.02	35.20	34.64	34.80	1,365,019	-0.64(-1.80%)
Apr 03, 2012	35.35	35.47	35.09	35.44	1,763,920	+0.05(+0.15%)

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.