Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	29.25	29.40	28.91	29.06	3,966,989	+0.22(+0.76%)
Jun 28, 2012	28.22	28.85	28.16	28.84	5,392,832	+0.62(+2.20%)
Jun 27, 2012	27.85	28.24	27.85	28.22	2,875,689	+0.42(+1.51%)
Jun 26, 2012	27.83	28.00	27.67	27.80	3,391,868	-0.03(-0.11%)
Jun 25, 2012	27.83	27.87	27.59	27.83	3,661,172	-0.12(-0.43%)
Jun 22, 2012	27.60	28.12	27.50	27.95	11,138,634	+0.48(+1.75%)
Jun 21, 2012	27.94	28.05	27.42	27.47	6,434,110	-0.41(-1.47%)
Jun 20, 2012	28.00	28.05	27.65	27.88	3,276,545	-0.14(-0.50%)
Jun 19, 2012	27.86	28.10	27.81	28.02	4,185,606	+0.31(+1.12%)
Jun 18, 2012	27.91	27.99	27.67	27.71	3,100,720	-0.30(-1.07%)
Jun 15, 2012	28.01	28.02	27.70	28.01	4,577,921	+0.30(+1.08%)
Jun 14, 2012	27.59	27.84	27.45	27.71	3,587,180	+0.19(+0.69%)
Jun 13, 2012	27.77	27.84	27.36	27.52	3,599,058	-0.39(-1.40%)
Jun 12, 2012	27.89	28.05	27.77	27.91	4,861,690	+0.13(+0.47%)
Jun 11, 2012	28.17	28.18	27.70	27.78	5,318,502	-0.03(-0.11%)
Jun 08, 2012	28.15	28.25	27.77	27.81	4,302,331	-0.46(-1.63%)
Jun 07, 2012	28.46	28.54	28.18	28.27	3,095,227	+0.09(+0.32%)
Jun 06, 2012	28.07	28.29	28.00	28.18	6,515,899	+0.30(+1.08%)
Jun 05, 2012	27.68	27.96	27.55	27.88	3,093,577	+0.14(+0.50%)
Jun 04, 2012	27.97	28.06	27.60	27.74	3,531,522	-0.14(-0.50%)
Jun 01, 2012	28.23	28.39	27.85	27.88	3,445,713	-0.83(-2.89%)
May 31, 2012	28.69	28.87	28.23	28.71	4,733,118	+0.05(+0.17%)
May 30, 2012	29.05	29.22	28.66	28.66	4,251,546	-0.53(-1.82%)
May 29, 2012	29.01	29.29	28.92	29.19	2,521,932	+0.30(+1.04%)
May 25, 2012	28.81	29.10	28.81	28.89	2,279,032	+0.05(+0.17%)
May 24, 2012	28.81	29.12	28.60	28.84	3,299,656	+0.15(+0.52%)
May 23, 2012	28.76	28.80	28.38	28.69	3,777,300	-0.30(-1.03%)
May 22, 2012	29.00	29.28	28.84	28.99	3,658,652	+0.17(+0.59%)
May 21, 2012	28.36	28.84	28.29	28.82	2,594,434	+0.48(+1.69%)
May 18, 2012	28.35	28.92	28.23	28.34	4,812,060	+0.02(+0.07%)
May 17, 2012	28.86	28.93	28.31	28.32	5,193,120	-0.56(-1.94%)
May 16, 2012	29.34	29.44	28.82	28.88	5,313,439	-0.41(-1.40%)
May 15, 2012	29.50	29.69	29.22	29.29	2,595,188	-0.28(-0.95%)
May 14, 2012	29.96	30.00	29.55	29.57	2,503,142	-0.64(-2.12%)
May 11, 2012	30.01	30.41	29.96	30.21	3,010,591	+0.09(+0.30%)
May 10, 2012	30.01	30.35	29.94	30.12	2,856,181	+0.30(+1.01%)
May 09, 2012	29.66	30.06	29.28	29.82	4,628,288	-0.54(-1.78%)
May 08, 2012	30.20	30.39	29.78	30.36	4,445,433	-0.04(-0.13%)
May 07, 2012	30.14	30.54	30.02	30.40	2,832,662	+0.09(+0.30%)
May 04, 2012	30.18	30.71	30.00	30.31	4,228,496	-0.34(-1.11%)
May 03, 2012	31.28	31.38	30.65	30.65	4,823,740	-0.78(-2.48%)
May 02, 2012	31.38	31.45	31.05	31.43	4,777,474	-0.08(-0.25%)
May 01, 2012	30.69	31.57	30.64	31.51	4,754,655	+0.77(+2.50%)
Apr 30, 2012	30.53	30.77	30.47	30.74	3,810,405	+0.20(+0.65%)
Apr 27, 2012	30.56	30.63	30.36	30.54	2,416,830	+0.05(+0.16%)
Apr 26, 2012	30.02	30.58	30.02	30.49	3,334,238	+0.45(+1.50%)
Apr 25, 2012	30.21	30.25	29.98	30.04	3,517,929	-0.02(-0.07%)
Apr 24, 2012	29.90	30.09	29.87	30.06	3,224,814	+0.23(+0.77%)
Apr 23, 2012	30.14	30.18	29.77	29.83	3,347,598	-0.43(-1.42%)
Apr 20, 2012	30.45	30.58	30.23	30.26	3,606,150	-0.12(-0.39%)
Apr 19, 2012	30.37	30.51	30.19	30.38	2,765,969	-0.07(-0.23%)
Apr 18, 2012	30.31	30.53	30.28	30.45	2,717,905	+0.00(+0.00%)
Apr 17, 2012	30.25	30.48	30.13	30.45	3,097,360	+0.43(+1.43%)
Apr 16, 2012	30.44	30.50	29.85	30.02	6,322,719	-0.31(-1.02%)
Apr 13, 2012	30.33	30.63	30.32	30.33	2,624,097	-0.12(-0.39%)
Apr 12, 2012	30.13	30.51	30.13	30.45	2,795,989	+0.28(+0.93%)
Apr 11, 2012	30.37	30.43	30.16	30.17	2,788,542	+0.01(+0.03%)
Apr 10, 2012	31.09	31.20	30.15	30.16	4,330,248	-1.01(-3.24%)
Apr 09, 2012	31.16	31.27	30.92	31.17	2,012,585	-0.20(-0.64%)
Apr 05, 2012	31.26	31.56	31.25	31.37	1,639,948	-0.02(-0.06%)
Apr 04, 2012	31.26	31.52	31.10	31.39	2,688,535	+0.00(+0.00%)
Apr 03, 2012	31.51	31.59	31.19	31.39	2,668,543	-0.18(-0.57%)

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.