Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	32.14	32.44	32.10	32.44	8,118,083	+0.61(+1.92%)
Jun 28, 2012	31.72	31.85	31.30	31.82	6,713,447	+0.13(+0.41%)
Jun 27, 2012	31.48	31.80	31.46	31.70	5,645,671	+0.27(+0.87%)
Jun 26, 2012	31.32	31.56	31.32	31.42	5,384,761	+0.08(+0.24%)
Jun 25, 2012	31.60	31.63	31.34	31.35	5,790,101	-0.45(-1.43%)
Jun 22, 2012	31.72	31.85	31.61	31.80	5,731,631	+0.23(+0.74%)
Jun 21, 2012	31.89	32.04	31.53	31.57	5,613,133	-0.21(-0.67%)
Jun 20, 2012	31.93	31.95	31.67	31.78	4,505,202	-0.19(-0.59%)
Jun 19, 2012	31.78	32.10	31.87	31.97	5,489,651	+0.19(+0.59%)
Jun 18, 2012	31.58	31.82	31.58	31.78	4,876,745	+0.04(+0.12%)
Jun 15, 2012	31.76	31.88	31.70	31.74	8,461,698	+0.14(+0.43%)
Jun 14, 2012	31.45	31.74	31.37	31.61	7,111,159	+0.18(+0.58%)
Jun 13, 2012	31.48	31.63	31.30	31.42	4,700,486	-0.05(-0.17%)
Jun 12, 2012	31.42	31.50	31.23	31.48	6,183,104	+0.11(+0.36%)
Jun 11, 2012	31.55	31.68	31.22	31.36	7,406,517	-0.03(-0.10%)
Jun 08, 2012	31.18	31.56	31.14	31.39	9,411,082	+0.20(+0.63%)
Jun 07, 2012	31.16	31.37	31.08	31.20	9,513,229	+0.20(+0.63%)
Jun 06, 2012	30.78	31.00	30.68	31.00	14,069,184	+0.29(+0.96%)
Jun 05, 2012	30.35	30.75	30.27	30.71	7,207,466	+0.36(+1.17%)
Jun 04, 2012	30.32	30.49	30.18	30.35	8,657,128	-0.01(-0.02%)
Jun 01, 2012	30.74	30.79	30.33	30.36	8,450,402	-0.60(-1.93%)
May 31, 2012	31.05	31.19	30.83	30.96	8,698,625	-0.03(-0.10%)
May 30, 2012	31.14	31.33	30.96	30.99	6,057,180	-0.23(-0.75%)
May 29, 2012	31.17	31.41	31.15	31.22	5,544,235	+0.14(+0.46%)
May 25, 2012	31.08	31.37	30.99	31.08	5,392,217	-0.04(-0.12%)
May 24, 2012	30.77	31.11	30.72	31.11	7,448,048	+0.37(+1.20%)
May 23, 2012	30.93	30.99	30.51	30.74	10,505,116	-0.25(-0.80%)
May 22, 2012	30.74	31.11	30.62	30.99	12,218,324	+0.28(+0.91%)
May 21, 2012	30.59	30.77	30.51	30.71	6,555,678	+0.14(+0.47%)
May 18, 2012	30.70	30.86	30.49	30.57	11,046,689	-0.07(-0.22%)
May 17, 2012	30.79	30.95	30.64	30.64	7,704,617	-0.17(-0.54%)
May 16, 2012	30.73	30.88	30.66	30.80	5,398,248	+0.13(+0.42%)
May 15, 2012	30.89	30.95	30.59	30.68	7,488,027	-0.26(-0.86%)
May 14, 2012	31.03	31.19	30.83	30.94	7,950,227	-0.25(-0.80%)
May 11, 2012	31.12	31.37	31.01	31.19	6,614,298	+0.00(+0.00%)
May 10, 2012	30.98	31.24	30.90	31.19	8,292,668	+0.34(+1.09%)
May 09, 2012	30.87	31.00	30.64	30.85	8,169,785	-0.24(-0.77%)
May 08, 2012	31.07	31.12	30.94	31.09	9,464,689	+0.01(+0.02%)
May 07, 2012	30.70	31.16	30.63	31.09	8,144,505	+0.25(+0.80%)
May 04, 2012	30.78	30.93	30.63	30.84	9,642,813	+0.01(+0.02%)
May 03, 2012	31.00	31.00	30.78	30.83	6,761,391	-0.16(-0.51%)
May 02, 2012	30.75	31.00	30.73	30.99	6,500,794	+0.18(+0.58%)
May 01, 2012	30.87	30.98	30.73	30.81	8,502,884	-0.11(-0.36%)
Apr 30, 2012	30.73	31.02	30.73	30.92	31,284,864	+0.07(+0.22%)
Apr 27, 2012	30.70	30.95	30.68	30.85	26,365,710	+0.31(+1.03%)
Apr 26, 2012	30.47	30.63	30.33	30.54	6,374,991	+0.06(+0.20%)
Apr 25, 2012	30.20	30.55	29.97	30.48	10,983,862	+0.63(+2.10%)
Apr 24, 2012	29.80	29.88	29.64	29.85	6,484,930	+0.11(+0.38%)
Apr 23, 2012	29.73	29.77	29.62	29.74	5,824,968	-0.07(-0.25%)
Apr 20, 2012	29.65	29.93	29.64	29.82	10,103,931	+0.12(+0.40%)
Apr 19, 2012	29.70	29.76	29.57	29.70	6,686,854	+0.04(+0.13%)
Apr 18, 2012	29.81	29.91	29.65	29.66	9,178,057	-0.27(-0.90%)
Apr 17, 2012	29.64	29.93	29.51	29.93	6,460,140	+0.34(+1.16%)
Apr 16, 2012	29.34	29.66	29.34	29.58	13,928,814	+0.31(+1.07%)
Apr 13, 2012	29.55	29.58	29.26	29.27	7,279,266	-0.30(-1.01%)
Apr 12, 2012	29.55	29.60	29.39	29.57	8,432,733	+0.08(+0.28%)
Apr 11, 2012	29.66	29.67	29.43	29.49	6,882,707	+0.04(+0.13%)
Apr 10, 2012	29.59	29.82	29.45	29.45	8,957,476	-0.22(-0.76%)
Apr 09, 2012	30.12	30.12	29.66	29.67	10,172,829	-0.57(-1.88%)
Apr 05, 2012	29.98	30.26	29.96	30.24	5,862,089	+0.11(+0.37%)
Apr 04, 2012	29.99	30.22	29.90	30.13	5,588,977	+0.01(+0.02%)
Apr 03, 2012	30.24	30.32	29.98	30.12	4,471,275	-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.