Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	21.61	21.72	21.27	21.58	68,939,288	+0.80(+3.87%)
Jun 28, 2012	20.83	21.05	20.18	20.78	86,663,208	-0.56(-2.62%)
Jun 27, 2012	21.11	21.43	20.87	21.34	37,488,552	+0.29(+1.38%)
Jun 26, 2012	21.13	21.34	20.92	21.05	43,467,084	-0.02(-0.08%)
Jun 25, 2012	21.46	21.52	20.87	21.06	55,492,852	-0.98(-4.43%)
Jun 22, 2012	22.17	22.35	21.89	22.04	38,048,136	+0.13(+0.58%)
Jun 21, 2012	22.74	22.99	21.86	21.91	50,504,780	-0.81(-3.57%)
Jun 20, 2012	22.60	23.08	22.35	22.72	60,547,472	+0.28(+1.26%)
Jun 19, 2012	21.99	22.59	21.95	22.44	54,159,828	+0.75(+3.45%)
Jun 18, 2012	22.03	22.14	21.65	21.69	41,666,252	-0.60(-2.68%)
Jun 15, 2012	22.12	22.29	21.34	22.29	76,232,112	+0.32(+1.43%)
Jun 14, 2012	21.86	22.17	21.71	21.98	57,771,392	+0.19(+0.87%)
Jun 13, 2012	21.53	22.12	21.31	21.79	59,400,772	+0.04(+0.18%)
Jun 12, 2012	20.99	21.77	20.80	21.75	54,779,164	+0.90(+4.31%)
Jun 11, 2012	22.38	22.44	20.81	20.85	73,949,168	-1.02(-4.65%)
Jun 08, 2012	20.98	21.88	20.75	21.87	46,987,136	+0.68(+3.20%)
Jun 07, 2012	21.87	22.01	21.01	21.19	56,070,028	-0.18(-0.85%)
Jun 06, 2012	20.72	21.38	20.48	21.37	59,756,816	+1.09(+5.40%)
Jun 05, 2012	19.49	20.38	19.48	20.27	45,761,664	+0.73(+3.75%)
Jun 04, 2012	20.05	20.10	19.38	19.54	49,254,764	-0.45(-2.24%)
Jun 01, 2012	20.36	20.53	19.88	19.99	52,725,720	-0.88(-4.23%)
May 31, 2012	20.63	21.09	20.36	20.87	47,276,232	+0.40(+1.96%)
May 30, 2012	20.89	20.95	20.46	20.47	42,620,364	-0.80(-3.78%)
May 29, 2012	21.13	21.31	21.00	21.27	34,372,628	+0.43(+2.08%)
May 25, 2012	20.76	21.20	20.75	20.84	32,102,256	-0.15(-0.71%)
May 24, 2012	21.46	21.60	20.72	20.99	51,721,396	-0.39(-1.80%)
May 23, 2012	20.89	21.39	20.53	21.38	61,634,660	+0.18(+0.85%)
May 22, 2012	20.98	21.81	20.88	21.20	64,480,184	+0.53(+2.55%)
May 21, 2012	20.63	21.05	20.27	20.67	60,784,872	+0.19(+0.92%)
May 18, 2012	20.84	20.90	20.34	20.48	76,658,304	-0.32(-1.51%)
May 17, 2012	21.24	21.57	20.73	20.79	86,868,240	-0.40(-1.89%)
May 16, 2012	22.12	22.39	21.19	21.20	68,912,584	-0.68(-3.13%)
May 15, 2012	22.35	22.52	21.77	21.88	77,429,848	-0.28(-1.24%)
May 14, 2012	22.75	22.97	22.09	22.16	65,750,208	-0.95(-4.12%)
May 11, 2012	23.12	23.60	22.93	23.11	75,834,368	-1.02(-4.24%)
May 10, 2012	24.49	24.76	23.98	24.13	46,668,592	+0.16(+0.66%)
May 09, 2012	24.31	24.41	23.78	23.98	60,930,168	-0.68(-2.78%)
May 08, 2012	24.47	24.89	24.41	24.66	35,203,380	-0.28(-1.11%)
May 07, 2012	24.52	25.18	24.46	24.94	46,081,952	+0.06(+0.22%)
May 04, 2012	25.46	25.63	24.86	24.88	43,767,788	-0.69(-2.71%)
May 03, 2012	25.81	25.91	25.36	25.57	40,265,408	-0.17(-0.67%)
May 02, 2012	26.21	26.24	25.72	25.75	41,642,352	-0.71(-2.68%)
May 01, 2012	25.92	26.70	25.79	26.46	45,026,252	+0.44(+1.68%)
Apr 30, 2012	26.26	26.31	25.77	26.02	33,355,970	-0.36(-1.36%)
Apr 27, 2012	26.80	26.84	26.29	26.38	32,259,904	-0.30(-1.12%)
Apr 26, 2012	26.31	26.88	26.26	26.68	36,589,716	+0.16(+0.59%)
Apr 25, 2012	26.80	26.83	26.15	26.52	41,106,204	+0.20(+0.78%)
Apr 24, 2012	26.27	26.70	25.98	26.31	38,434,128	+0.13(+0.51%)
Apr 23, 2012	25.86	26.23	25.56	26.18	50,635,376	-0.50(-1.89%)
Apr 20, 2012	27.53	27.58	26.61	26.68	47,448,148	-0.76(-2.75%)
Apr 19, 2012	27.90	27.95	27.13	27.44	51,187,560	-0.18(-0.66%)
Apr 18, 2012	27.47	28.34	27.47	27.62	52,688,644	+0.00(+0.00%)
Apr 17, 2012	27.42	27.88	27.11	27.62	66,409,796	+0.85(+3.18%)
Apr 16, 2012	26.31	27.32	26.58	26.77	75,764,024	+0.46(+1.77%)
Apr 13, 2012	27.26	27.29	26.11	26.31	52,352,748	-0.96(-3.51%)
Apr 12, 2012	26.61	27.46	26.46	27.26	46,838,696	+0.82(+3.10%)
Apr 11, 2012	26.45	26.76	26.20	26.44	38,950,072	+0.57(+2.21%)
Apr 10, 2012	26.73	27.09	25.75	25.87	74,285,064	-0.87(-3.27%)
Apr 09, 2012	26.77	26.98	26.44	26.75	43,607,000	-0.65(-2.36%)
Apr 05, 2012	27.35	27.78	27.19	27.39	39,961,628	-0.20(-0.71%)
Apr 04, 2012	28.25	28.26	27.42	27.59	58,023,796	-1.05(-3.66%)
Apr 03, 2012	28.90	29.01	28.35	28.64	39,104,844	-0.39(-1.36%)

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.