Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	29.72	29.78	29.38	29.78	6,113,952	+1.02(+3.55%)
Jun 28, 2012	28.41	28.80	28.20	28.76	6,264,058	+0.13(+0.45%)
Jun 27, 2012	28.40	28.82	28.04	28.63	4,053,894	+0.47(+1.66%)
Jun 26, 2012	28.04	28.40	27.94	28.16	3,984,857	+0.09(+0.33%)
Jun 25, 2012	28.51	28.51	27.96	28.07	5,200,001	-0.88(-3.04%)
Jun 22, 2012	29.07	29.27	28.71	28.95	5,951,427	+0.16(+0.56%)
Jun 21, 2012	29.91	30.02	28.76	28.79	6,223,708	-0.97(-3.26%)
Jun 20, 2012	29.60	29.98	29.43	29.76	7,353,337	+0.04(+0.14%)
Jun 19, 2012	29.42	29.91	29.35	29.72	4,990,981	+0.58(+2.01%)
Jun 18, 2012	29.68	29.72	29.01	29.13	5,566,700	-0.74(-2.49%)
Jun 15, 2012	29.83	29.90	29.55	29.88	7,294,616	+0.49(+1.65%)
Jun 14, 2012	29.03	29.55	28.87	29.39	6,134,207	+0.38(+1.29%)
Jun 13, 2012	29.06	29.55	28.89	29.02	4,875,157	-0.26(-0.88%)
Jun 12, 2012	28.91	29.28	28.75	29.28	4,942,223	+0.48(+1.67%)
Jun 11, 2012	29.93	30.02	28.77	28.80	6,321,358	-0.70(-2.38%)
Jun 08, 2012	29.34	29.60	29.00	29.50	6,640,515	+0.02(+0.06%)
Jun 07, 2012	29.66	30.22	29.42	29.48	9,488,713	+0.06(+0.21%)
Jun 06, 2012	28.54	29.42	28.45	29.42	8,880,114	+1.14(+4.02%)
Jun 05, 2012	27.42	28.43	27.38	28.28	7,931,418	+0.76(+2.77%)
Jun 04, 2012	27.89	27.89	27.34	27.52	7,394,570	+0.01(+0.02%)
Jun 01, 2012	27.92	27.94	27.44	27.51	7,666,876	-1.05(-3.68%)
May 31, 2012	28.61	28.86	28.05	28.56	7,057,145	-0.12(-0.43%)
May 30, 2012	29.08	29.08	28.53	28.69	6,799,092	-0.75(-2.55%)
May 29, 2012	29.36	29.60	29.15	29.44	6,864,021	+0.41(+1.42%)
May 25, 2012	29.08	29.29	28.88	29.02	5,032,381	-0.08(-0.27%)
May 24, 2012	29.15	29.15	28.41	29.10	7,479,164	+0.18(+0.62%)
May 23, 2012	28.40	29.03	28.10	28.92	10,050,127	+0.22(+0.77%)
May 22, 2012	28.73	29.56	28.46	28.70	10,485,066	-0.01(-0.02%)
May 21, 2012	28.42	28.93	28.24	28.71	7,012,452	+0.36(+1.28%)
May 18, 2012	28.50	28.59	28.16	28.35	11,230,760	+0.04(+0.13%)
May 17, 2012	29.21	29.26	28.30	28.31	9,713,673	-0.87(-2.99%)
May 16, 2012	30.10	30.23	29.18	29.18	8,619,858	-0.79(-2.63%)
May 15, 2012	30.53	30.70	29.91	29.97	11,639,711	-0.66(-2.15%)
May 14, 2012	31.21	31.21	30.60	30.63	9,096,113	-1.05(-3.30%)
May 11, 2012	31.35	31.91	31.00	31.67	7,763,859	-0.08(-0.25%)
May 10, 2012	32.07	32.42	31.36	31.75	11,671,454	+0.36(+1.14%)
May 09, 2012	31.24	31.73	30.92	31.40	9,761,225	-0.32(-1.01%)
May 08, 2012	31.82	32.08	31.29	31.72	11,713,578	-0.38(-1.17%)
May 07, 2012	32.26	32.76	31.99	32.09	11,520,059	-0.43(-1.32%)
May 04, 2012	33.46	33.66	32.38	32.52	9,470,676	-1.18(-3.50%)
May 03, 2012	34.39	35.33	33.15	33.70	20,553,088	-3.77(-10.06%)
May 02, 2012	37.20	37.63	36.80	37.47	4,606,413	+0.04(+0.10%)
May 01, 2012	37.17	38.09	37.04	37.44	4,160,928	+0.21(+0.56%)
Apr 30, 2012	37.50	37.59	37.07	37.23	4,194,600	-0.51(-1.35%)
Apr 27, 2012	37.90	37.91	37.44	37.74	4,546,232	+0.04(+0.10%)
Apr 26, 2012	37.02	37.77	36.92	37.70	3,786,747	+0.69(+1.86%)
Apr 25, 2012	36.80	37.22	36.61	37.01	4,302,847	+0.57(+1.57%)
Apr 24, 2012	36.33	36.79	36.24	36.44	4,672,498	+0.20(+0.56%)
Apr 23, 2012	36.20	36.31	35.91	36.24	6,595,148	-0.49(-1.34%)
Apr 20, 2012	37.12	37.36	36.73	36.73	5,099,174	-0.27(-0.73%)
Apr 19, 2012	37.39	37.45	36.70	37.00	5,677,622	-0.22(-0.59%)
Apr 18, 2012	37.29	37.55	37.08	37.22	3,787,999	-0.39(-1.03%)
Apr 17, 2012	37.15	37.80	37.02	37.61	5,173,038	+0.67(+1.81%)
Apr 16, 2012	37.08	37.31	36.55	36.94	3,771,151	+0.10(+0.27%)
Apr 13, 2012	37.60	37.60	36.83	36.84	4,756,096	-0.92(-2.43%)
Apr 12, 2012	37.18	37.88	37.04	37.75	5,519,910	+0.63(+1.71%)
Apr 11, 2012	37.11	37.43	36.98	37.12	4,627,207	+0.64(+1.75%)
Apr 10, 2012	37.59	37.63	36.45	36.48	6,055,069	-1.11(-2.94%)
Apr 09, 2012	37.72	37.75	37.23	37.59	3,545,375	-0.85(-2.22%)
Apr 05, 2012	38.43	38.68	38.19	38.44	3,270,526	-0.18(-0.48%)
Apr 04, 2012	38.73	38.84	38.46	38.63	4,041,946	-0.51(-1.30%)
Apr 03, 2012	39.53	39.60	38.71	39.14	4,420,108	-0.52(-1.32%)

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.