Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	27.67	28.26	27.41	28.26	22,675	+0.77(+2.79%)
Jun 28, 2012	27.24	27.67	27.07	27.50	11,654	+0.09(+0.31%)
Jun 27, 2012	27.67	27.67	26.99	27.41	20,422	-0.17(-0.62%)
Jun 26, 2012	27.58	27.75	27.58	27.58	13,995	-0.09(-0.31%)
Jun 25, 2012	27.58	27.67	27.58	27.67	19,248	+0.09(+0.31%)
Jun 22, 2012	27.92	28.09	27.58	27.58	13,771	-0.09(-0.31%)
Jun 21, 2012	28.42	28.59	27.58	27.67	24,031	-0.50(-1.78%)
Jun 20, 2012	27.50	28.17	27.33	28.17	17,914	+0.50(+1.81%)
Jun 19, 2012	27.25	28.25	26.83	27.67	32,652	+0.75(+2.80%)
Jun 18, 2012	28.17	28.25	26.41	26.92	40,641	-1.00(-3.59%)
Jun 15, 2012	27.33	28.17	27.17	27.92	30,042	+0.75(+2.77%)
Jun 14, 2012	27.42	27.58	26.58	27.17	14,473	+0.00(+0.00%)
Jun 13, 2012	26.75	27.17	26.41	27.17	18,156	+0.42(+1.56%)
Jun 12, 2012	27.67	27.67	26.50	26.75	32,918	-0.67(-2.44%)
Jun 11, 2012	28.00	28.00	27.17	27.42	19,915	+0.00(+0.00%)
Jun 08, 2012	27.33	27.71	27.00	27.42	14,723	-0.08(-0.30%)
Jun 07, 2012	28.75	28.75	27.33	27.50	19,779	-0.67(-2.37%)
Jun 06, 2012	27.92	28.75	27.92	28.17	14,060	+0.67(+2.43%)
Jun 05, 2012	27.17	28.17	27.17	27.50	22,259	+0.42(+1.54%)
Jun 04, 2012	27.08	27.58	26.66	27.08	25,826	-0.08(-0.31%)
Jun 01, 2012	27.00	27.75	26.75	27.17	34,708	-0.59(-2.11%)
May 31, 2012	28.34	28.50	27.67	27.75	28,784	-0.67(-2.35%)
May 30, 2012	29.09	29.17	28.17	28.42	18,775	-0.75(-2.58%)
May 29, 2012	29.42	30.26	29.09	29.17	24,330	+0.08(+0.29%)
May 25, 2012	28.17	29.09	27.92	29.09	23,551	+1.17(+4.19%)
May 24, 2012	28.25	28.34	27.50	27.92	22,990	-0.17(-0.59%)
May 23, 2012	27.50	28.09	26.75	28.09	33,678	+0.50(+1.82%)
May 22, 2012	28.67	29.51	27.58	27.58	41,746	-0.50(-1.79%)
May 21, 2012	26.75	28.17	26.75	28.09	28,717	+1.34(+5.00%)
May 18, 2012	26.08	27.08	25.75	26.75	48,125	+0.75(+2.89%)
May 17, 2012	27.50	27.67	26.00	26.00	66,495	-1.25(-4.60%)
May 16, 2012	28.00	28.17	27.25	27.25	53,277	-0.92(-3.26%)
May 15, 2012	27.50	28.67	27.50	28.17	40,560	+0.75(+2.74%)
May 14, 2012	27.84	28.34	27.25	27.42	33,053	-0.59(-2.09%)
May 11, 2012	28.84	29.01	28.00	28.00	30,968	-1.17(-4.01%)
May 10, 2012	29.01	29.51	28.50	29.17	19,278	+0.59(+2.05%)
May 09, 2012	29.26	29.42	28.59	28.59	28,374	-0.84(-2.84%)
May 08, 2012	29.26	29.59	28.84	29.42	34,240	-0.08(-0.28%)
May 07, 2012	30.09	30.18	29.26	29.51	29,185	-0.84(-2.75%)
May 04, 2012	30.59	30.68	30.26	30.34	14,373	-0.33(-1.09%)
May 03, 2012	31.51	31.76	30.09	30.68	37,193	-0.92(-2.91%)
May 02, 2012	31.35	32.35	30.93	31.60	30,645	+0.17(+0.53%)
May 01, 2012	31.93	32.18	31.35	31.43	33,548	-0.50(-1.57%)
Apr 30, 2012	32.01	32.35	31.76	31.93	15,318	-0.08(-0.26%)
Apr 27, 2012	32.18	32.52	31.76	32.01	20,092	-0.17(-0.52%)
Apr 26, 2012	32.52	32.52	32.01	32.18	11,255	-0.33(-1.03%)
Apr 25, 2012	32.60	33.02	32.35	32.52	13,456	+0.25(+0.78%)
Apr 24, 2012	31.85	32.52	31.60	32.27	16,592	+0.50(+1.58%)
Apr 23, 2012	31.85	32.01	30.84	31.76	33,602	-0.33(-1.04%)
Apr 20, 2012	32.60	33.02	31.93	32.10	38,738	+0.33(+1.05%)
Apr 19, 2012	31.51	32.18	31.51	31.76	28,936	+0.33(+1.06%)
Apr 18, 2012	32.10	32.52	31.03	31.43	41,560	-0.75(-2.34%)
Apr 17, 2012	31.26	32.93	31.09	32.18	46,330	+0.84(+2.67%)
Apr 16, 2012	32.01	32.01	31.35	31.35	20,445	-0.50(-1.57%)
Apr 13, 2012	32.10	32.18	31.60	31.85	31,586	-0.17(-0.52%)
Apr 12, 2012	31.43	32.52	31.43	32.01	52,133	+0.75(+2.41%)
Apr 11, 2012	30.68	31.43	30.68	31.26	31,001	+0.67(+2.19%)
Apr 10, 2012	32.01	32.35	30.51	30.59	57,371	-1.34(-4.19%)
Apr 09, 2012	33.27	33.27	31.76	31.93	67,693	-1.42(-4.26%)
Apr 05, 2012	34.27	34.27	33.27	33.35	34,856	-1.00(-2.92%)
Apr 04, 2012	34.35	34.61	33.18	34.35	58,213	-0.33(-0.96%)
Apr 03, 2012	34.86	35.02	34.52	34.69	30,018	-0.42(-1.19%)

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.