Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	27.77	27.89	27.57	27.74	3,838,932	+0.59(+2.18%)
Jun 28, 2012	26.65	27.18	26.55	27.15	2,879,105	+0.31(+1.15%)
Jun 27, 2012	26.57	26.94	26.27	26.84	2,404,266	+0.39(+1.48%)
Jun 26, 2012	26.25	26.57	26.20	26.45	4,128,359	+0.32(+1.22%)
Jun 25, 2012	26.39	26.44	25.91	26.13	10,901,811	-0.62(-2.33%)
Jun 22, 2012	27.23	27.35	26.71	26.76	11,698,151	-0.32(-1.18%)
Jun 21, 2012	27.75	27.75	27.05	27.07	15,657,448	-0.63(-2.28%)
Jun 20, 2012	27.81	28.00	27.49	27.70	3,017,090	-0.14(-0.52%)
Jun 19, 2012	27.41	27.99	27.27	27.85	4,457,215	+0.64(+2.37%)
Jun 18, 2012	27.08	27.21	26.76	27.20	3,860,675	-0.05(-0.19%)
Jun 15, 2012	26.62	27.28	26.50	27.26	5,611,514	+0.78(+2.96%)
Jun 14, 2012	26.13	26.60	25.90	26.47	4,156,517	+0.34(+1.30%)
Jun 13, 2012	25.44	26.46	25.44	26.13	6,249,041	-0.04(-0.14%)
Jun 12, 2012	26.25	26.42	25.89	26.17	6,525,307	-0.01(-0.06%)
Jun 11, 2012	27.26	27.34	26.15	26.18	5,840,525	-0.79(-2.93%)
Jun 08, 2012	26.85	27.00	26.50	26.97	3,229,892	-0.06(-0.21%)
Jun 07, 2012	27.02	27.52	26.88	27.03	11,565,129	+0.38(+1.44%)
Jun 06, 2012	26.21	26.67	26.15	26.65	4,148,429	+0.77(+2.97%)
Jun 05, 2012	25.65	25.98	25.56	25.88	3,899,826	+0.03(+0.11%)
Jun 04, 2012	25.89	26.01	25.39	25.85	5,638,405	-0.07(-0.28%)
Jun 01, 2012	25.42	26.14	25.36	25.92	6,309,536	+0.01(+0.03%)
May 31, 2012	26.00	26.10	25.42	25.91	4,127,803	-0.11(-0.42%)
May 30, 2012	26.12	26.18	25.89	26.02	3,237,863	-0.51(-1.91%)
May 29, 2012	26.48	26.80	26.20	26.53	3,124,537	+0.36(+1.38%)
May 25, 2012	25.86	26.36	25.84	26.17	4,041,150	+0.28(+1.06%)
May 24, 2012	26.13	26.24	25.59	25.89	6,036,940	-0.12(-0.45%)
May 23, 2012	25.42	26.01	25.12	26.01	4,705,453	+0.36(+1.41%)
May 22, 2012	25.53	26.07	25.41	25.65	5,681,385	+0.21(+0.83%)
May 21, 2012	25.04	25.50	25.00	25.44	4,134,832	+0.51(+2.06%)
May 18, 2012	25.36	25.48	24.81	24.92	4,593,205	-0.29(-1.15%)
May 17, 2012	25.48	25.71	25.15	25.21	4,390,799	-0.20(-0.80%)
May 16, 2012	26.07	26.37	25.41	25.41	4,969,691	-0.52(-2.01%)
May 15, 2012	26.62	26.73	25.86	25.94	5,756,307	-0.67(-2.53%)
May 14, 2012	26.45	26.75	26.15	26.61	3,741,322	-0.12(-0.46%)
May 11, 2012	26.78	27.18	26.60	26.73	3,107,569	-0.12(-0.43%)
May 10, 2012	27.26	27.41	26.76	26.85	3,958,051	-0.15(-0.56%)
May 09, 2012	26.58	27.37	26.58	27.00	6,261,999	-0.07(-0.24%)
May 08, 2012	26.99	27.11	26.63	27.07	3,856,422	-0.14(-0.53%)
May 07, 2012	27.33	27.54	27.05	27.21	3,774,481	-0.20(-0.74%)
May 04, 2012	27.87	27.92	27.31	27.41	3,953,343	-0.54(-1.94%)
May 03, 2012	28.29	28.45	27.92	27.96	2,863,196	-0.30(-1.05%)
May 02, 2012	28.36	28.42	28.02	28.26	2,856,683	-0.33(-1.14%)
May 01, 2012	28.35	28.86	28.28	28.58	2,644,624	+0.17(+0.59%)
Apr 30, 2012	28.39	28.50	28.20	28.41	2,298,130	-0.09(-0.31%)
Apr 27, 2012	28.70	28.81	28.31	28.50	3,018,490	-0.12(-0.43%)
Apr 26, 2012	28.34	28.70	28.19	28.63	2,456,832	+0.12(+0.41%)
Apr 25, 2012	28.50	28.65	28.29	28.51	3,276,469	+0.32(+1.13%)
Apr 24, 2012	28.27	28.46	27.99	28.19	3,935,717	-0.01(-0.05%)
Apr 23, 2012	28.27	28.33	27.84	28.20	5,438,206	-0.54(-1.89%)
Apr 20, 2012	29.15	29.22	28.55	28.75	6,995,111	-0.30(-1.05%)
Apr 19, 2012	30.44	30.44	28.90	29.05	10,745,982	-1.53(-5.00%)
Apr 18, 2012	30.55	30.76	30.46	30.58	3,018,381	-0.09(-0.28%)
Apr 17, 2012	30.52	30.92	30.43	30.67	2,926,041	+0.46(+1.54%)
Apr 16, 2012	30.39	30.68	30.08	30.20	5,443,343	+0.08(+0.26%)
Apr 13, 2012	30.55	30.55	30.08	30.13	7,728,090	-0.49(-1.61%)
Apr 12, 2012	29.90	30.73	29.90	30.62	2,952,318	+0.80(+2.67%)
Apr 11, 2012	29.95	30.13	29.79	29.82	3,214,862	+0.33(+1.11%)
Apr 10, 2012	29.66	30.02	29.24	29.49	5,231,260	-0.30(-1.02%)
Apr 09, 2012	29.82	30.08	29.65	29.80	3,672,322	-0.41(-1.37%)
Apr 05, 2012	30.51	30.85	30.14	30.21	3,185,522	-0.30(-0.97%)
Apr 04, 2012	30.66	30.76	30.30	30.51	3,823,048	-0.52(-1.68%)
Apr 03, 2012	31.42	31.49	30.73	31.03	5,293,643	-0.49(-1.54%)

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.