Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	22.59	23.32	22.49	23.25	4,347,350	+1.30(+5.93%)
Jun 28, 2012	21.70	22.08	21.45	21.95	3,925,988	+0.03(+0.12%)
Jun 27, 2012	21.49	22.05	21.28	21.92	3,732,730	+0.65(+3.04%)
Jun 26, 2012	21.79	21.88	21.00	21.28	5,506,597	-0.41(-1.88%)
Jun 25, 2012	22.50	22.65	21.46	21.68	4,114,580	-1.17(-5.10%)
Jun 22, 2012	23.26	23.30	22.37	22.85	3,965,188	+0.16(+0.71%)
Jun 21, 2012	23.92	23.96	22.59	22.69	4,570,981	-1.30(-5.43%)
Jun 20, 2012	23.92	24.25	23.66	23.99	2,861,696	+0.10(+0.43%)
Jun 19, 2012	24.26	24.26	23.84	23.89	3,625,987	-0.16(-0.67%)
Jun 18, 2012	23.66	24.15	23.47	24.05	4,084,385	+0.14(+0.57%)
Jun 15, 2012	23.09	24.02	22.99	23.91	5,436,608	+0.58(+2.48%)
Jun 14, 2012	24.04	24.08	22.84	23.34	8,007,225	-0.81(-3.35%)
Jun 13, 2012	23.62	24.40	23.36	24.14	6,478,078	+0.52(+2.20%)
Jun 12, 2012	23.08	23.68	22.72	23.62	4,045,129	+0.73(+3.20%)
Jun 11, 2012	24.20	24.25	22.77	22.89	4,424,957	-0.90(-3.79%)
Jun 08, 2012	23.39	23.86	23.07	23.80	2,995,350	+0.42(+1.78%)
Jun 07, 2012	24.26	24.76	23.30	23.38	5,505,131	-0.79(-3.27%)
Jun 06, 2012	23.01	24.26	22.88	24.17	7,668,247	+1.44(+6.33%)
Jun 05, 2012	21.96	22.91	21.88	22.73	4,011,805	+0.74(+3.37%)
Jun 04, 2012	21.67	22.09	21.21	21.99	5,970,417	+0.52(+2.42%)
Jun 01, 2012	21.95	22.31	21.42	21.47	4,321,059	-1.39(-6.07%)
May 31, 2012	22.07	23.05	21.64	22.86	6,440,148	+0.90(+4.09%)
May 30, 2012	22.65	22.75	21.85	21.96	4,646,203	-1.00(-4.35%)
May 29, 2012	22.04	22.98	21.97	22.96	6,253,566	+1.11(+5.06%)
May 25, 2012	21.83	22.45	21.81	21.85	3,690,447	+0.14(+0.67%)
May 24, 2012	22.33	22.33	21.45	21.71	4,722,594	-0.51(-2.30%)
May 23, 2012	21.23	22.30	21.18	22.22	4,935,754	+0.49(+2.27%)
May 22, 2012	21.35	21.84	21.00	21.73	5,171,490	+0.37(+1.75%)
May 21, 2012	20.06	21.40	19.79	21.35	4,325,751	+1.41(+7.09%)
May 18, 2012	20.77	20.83	19.84	19.94	6,449,704	-0.91(-4.37%)
May 17, 2012	21.84	22.03	20.82	20.85	4,878,162	-1.03(-4.69%)
May 16, 2012	21.91	22.32	21.67	21.88	7,423,524	+0.14(+0.65%)
May 15, 2012	21.17	22.22	20.94	21.74	7,285,646	+0.54(+2.53%)
May 14, 2012	21.19	21.35	20.87	21.20	3,538,700	-0.41(-1.89%)
May 11, 2012	21.18	21.97	20.84	21.61	4,769,147	+0.13(+0.59%)
May 10, 2012	21.51	21.58	20.85	21.48	5,219,083	+0.27(+1.28%)
May 09, 2012	20.60	21.33	20.29	21.21	6,360,205	+0.21(+1.01%)
May 08, 2012	21.36	21.39	20.43	21.00	9,096,487	-0.49(-2.30%)
May 07, 2012	21.48	21.88	21.22	21.49	4,126,004	-0.27(-1.25%)
May 04, 2012	21.99	22.32	21.67	21.76	5,032,793	-0.49(-2.22%)
May 03, 2012	23.22	23.36	22.09	22.25	4,143,448	-0.97(-4.18%)
May 02, 2012	22.81	23.35	22.55	23.22	4,949,922	+0.08(+0.33%)
May 01, 2012	23.06	23.57	22.84	23.15	3,961,286	+0.05(+0.22%)
Apr 30, 2012	23.48	23.63	23.00	23.10	5,916,591	-0.57(-2.41%)
Apr 27, 2012	22.85	23.96	22.67	23.67	11,857,208	+1.97(+9.06%)
Apr 26, 2012	21.17	21.80	21.00	21.70	8,523,475	+0.24(+1.11%)
Apr 25, 2012	21.71	21.92	20.99	21.46	8,797,656	+1.24(+6.14%)
Apr 24, 2012	19.82	20.37	19.71	20.22	8,742,965	+0.38(+1.93%)
Apr 23, 2012	20.12	20.20	19.67	19.84	11,112,413	-0.91(-4.39%)
Apr 20, 2012	22.02	22.08	20.54	20.75	15,724,131	-1.30(-5.91%)
Apr 19, 2012	23.17	23.19	21.81	22.05	11,631,454	-1.12(-4.85%)
Apr 18, 2012	22.65	23.28	22.48	23.17	4,466,393	+0.28(+1.23%)
Apr 17, 2012	22.39	22.94	22.34	22.89	3,354,169	+0.72(+3.26%)
Apr 16, 2012	22.60	22.79	21.86	22.17	3,158,724	-0.20(-0.91%)
Apr 13, 2012	22.91	23.06	22.33	22.37	2,744,856	-0.62(-2.70%)
Apr 12, 2012	22.39	23.38	22.33	23.00	2,971,074	+0.57(+2.54%)
Apr 11, 2012	22.25	22.59	21.92	22.42	4,131,118	+0.51(+2.33%)
Apr 10, 2012	22.44	23.01	21.85	21.91	5,884,689	-0.51(-2.28%)
Apr 09, 2012	22.35	22.78	22.25	22.42	3,243,918	-0.50(-2.19%)
Apr 05, 2012	22.30	22.97	22.30	22.93	4,035,200	+0.48(+2.12%)
Apr 04, 2012	23.06	23.17	22.22	22.45	6,748,089	-0.98(-4.18%)
Apr 03, 2012	23.65	23.83	23.26	23.43	2,954,381	-0.15(-0.65%)

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.