Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	33.43	34.02	33.43	33.70	209,232	+0.76(+2.31%)
Jun 28, 2012	32.76	33.17	32.56	32.94	227,987	-0.02(-0.05%)
Jun 27, 2012	32.50	33.22	32.50	32.96	225,315	+0.36(+1.10%)
Jun 26, 2012	32.58	32.97	32.46	32.60	290,704	-0.02(-0.05%)
Jun 25, 2012	32.66	32.72	32.40	32.61	171,061	-0.26(-0.79%)
Jun 22, 2012	32.99	33.19	32.79	32.87	321,399	-0.03(-0.10%)
Jun 21, 2012	33.54	33.72	32.66	32.91	165,248	-0.59(-1.78%)
Jun 20, 2012	32.94	33.72	32.94	33.50	293,740	+0.78(+2.38%)
Jun 19, 2012	32.37	32.90	32.23	32.72	155,006	+0.27(+0.83%)
Jun 18, 2012	31.94	32.71	31.75	32.45	176,257	+0.29(+0.91%)
Jun 15, 2012	31.65	32.29	31.48	32.16	505,864	+0.55(+1.75%)
Jun 14, 2012	31.02	31.83	30.90	31.61	238,889	+0.55(+1.78%)
Jun 13, 2012	30.75	31.39	30.64	31.06	217,198	+0.31(+1.01%)
Jun 12, 2012	30.29	30.86	29.85	30.75	501,438	+0.36(+1.19%)
Jun 11, 2012	30.55	30.80	30.32	30.39	290,790	+0.04(+0.14%)
Jun 08, 2012	30.36	30.55	30.25	30.34	296,545	-0.08(-0.28%)
Jun 07, 2012	31.06	31.21	30.39	30.43	182,865	-0.39(-1.28%)
Jun 06, 2012	30.46	30.86	30.25	30.82	282,055	+0.56(+1.85%)
Jun 05, 2012	30.39	30.50	30.12	30.26	218,881	-0.27(-0.88%)
Jun 04, 2012	30.57	30.75	30.24	30.53	281,645	-0.04(-0.14%)
Jun 01, 2012	30.65	30.93	30.28	30.57	241,575	-0.23(-0.76%)
May 31, 2012	30.75	31.07	30.50	30.80	516,538	+0.14(+0.46%)
May 30, 2012	30.83	31.02	30.55	30.66	190,936	-0.41(-1.32%)
May 29, 2012	30.69	31.38	30.69	31.07	177,966	+0.57(+1.87%)
May 25, 2012	30.35	30.67	30.28	30.50	129,433	+0.15(+0.50%)
May 24, 2012	30.22	30.64	30.04	30.35	232,758	+0.14(+0.47%)
May 23, 2012	30.11	30.36	30.03	30.21	259,825	-0.13(-0.41%)
May 22, 2012	30.09	30.54	30.09	30.34	146,581	+0.23(+0.75%)
May 21, 2012	29.97	30.11	29.56	30.11	156,187	+0.09(+0.31%)
May 18, 2012	30.07	30.22	29.83	30.02	234,620	-0.05(-0.17%)
May 17, 2012	30.25	30.36	29.95	30.07	446,351	-0.24(-0.80%)
May 16, 2012	30.75	30.91	30.15	30.31	265,094	-0.34(-1.09%)
May 15, 2012	30.67	30.74	30.44	30.64	200,167	+0.13(+0.44%)
May 14, 2012	30.39	30.70	30.16	30.51	363,203	-0.21(-0.68%)
May 11, 2012	30.60	31.06	30.50	30.72	185,288	+0.03(+0.08%)
May 10, 2012	31.24	31.58	30.54	30.70	422,942	-0.38(-1.21%)
May 09, 2012	32.54	32.54	30.65	31.07	837,348	-1.88(-5.69%)
May 08, 2012	32.49	33.05	32.31	32.95	402,453	+0.20(+0.61%)
May 07, 2012	32.29	32.87	32.27	32.75	212,369	+0.30(+0.93%)
May 04, 2012	33.15	33.15	32.19	32.45	352,707	-0.79(-2.37%)
May 03, 2012	33.27	33.31	32.50	33.23	272,278	+0.02(+0.05%)
May 02, 2012	33.09	33.43	32.79	33.22	262,435	+0.22(+0.66%)
May 01, 2012	33.20	33.26	32.83	33.00	399,305	-0.04(-0.13%)
Apr 30, 2012	32.98	33.09	32.36	33.04	229,756	+0.01(+0.03%)
Apr 27, 2012	32.72	33.10	32.64	33.03	335,500	+0.41(+1.26%)
Apr 26, 2012	32.34	32.80	32.33	32.62	226,543	+0.22(+0.67%)
Apr 25, 2012	32.47	32.64	32.27	32.40	263,246	+0.06(+0.18%)
Apr 24, 2012	32.43	32.78	32.17	32.35	179,675	-0.20(-0.62%)
Apr 23, 2012	32.62	32.71	31.99	32.55	183,224	-0.28(-0.87%)
Apr 20, 2012	32.10	33.12	32.10	32.83	181,931	+0.93(+2.91%)
Apr 19, 2012	32.43	32.44	31.77	31.90	163,065	-0.48(-1.47%)
Apr 18, 2012	32.35	32.52	32.19	32.38	251,974	-0.13(-0.39%)
Apr 17, 2012	32.41	33.10	32.41	32.50	213,425	+0.28(+0.88%)
Apr 16, 2012	32.50	32.79	32.17	32.22	111,183	-0.22(-0.67%)
Apr 13, 2012	32.86	33.07	32.37	32.44	104,229	-0.62(-1.87%)
Apr 12, 2012	32.75	33.12	32.54	33.06	201,527	+0.38(+1.15%)
Apr 11, 2012	32.04	32.91	32.04	32.68	309,840	+0.94(+2.96%)
Apr 10, 2012	33.06	33.08	31.73	31.74	279,175	-1.48(-4.46%)
Apr 09, 2012	33.00	33.30	32.81	33.22	218,501	-0.20(-0.60%)
Apr 05, 2012	33.60	33.60	33.27	33.43	460,057	-0.35(-1.04%)
Apr 04, 2012	33.29	34.17	33.14	33.78	326,773	+0.28(+0.83%)
Apr 03, 2012	33.30	33.75	33.30	33.50	372,210	+0.29(+0.88%)

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.