Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	27.92	28.86	27.79	28.81	290,271	+1.43(+5.22%)
Jun 28, 2012	27.26	28.02	27.13	27.38	272,771	-1.07(-3.75%)
Jun 27, 2012	27.85	28.45	27.85	28.45	133,805	+0.68(+2.44%)
Jun 26, 2012	27.99	28.07	27.55	27.77	209,257	-0.23(-0.83%)
Jun 25, 2012	28.10	28.31	27.87	28.00	181,426	-0.56(-1.98%)
Jun 22, 2012	28.34	28.57	28.10	28.57	545,548	+0.36(+1.28%)
Jun 21, 2012	28.91	29.05	28.15	28.20	217,170	-0.78(-2.68%)
Jun 20, 2012	29.09	29.29	28.79	28.98	185,084	-0.06(-0.19%)
Jun 19, 2012	28.55	29.21	28.44	29.04	181,003	+0.57(+2.02%)
Jun 18, 2012	28.02	28.63	27.95	28.46	180,760	+0.30(+1.05%)
Jun 15, 2012	28.22	28.51	28.01	28.17	337,433	-0.05(-0.16%)
Jun 14, 2012	28.26	28.44	27.89	28.21	331,270	-0.01(-0.03%)
Jun 13, 2012	28.20	29.05	28.12	28.22	652,303	+0.40(+1.43%)
Jun 12, 2012	27.67	27.85	27.38	27.82	145,257	+0.28(+1.01%)
Jun 11, 2012	28.17	28.30	27.55	27.55	201,631	-0.36(-1.29%)
Jun 08, 2012	27.75	28.06	27.70	27.91	183,342	+0.07(+0.27%)
Jun 07, 2012	28.22	28.44	27.82	27.83	244,484	+0.02(+0.07%)
Jun 06, 2012	27.54	27.84	27.49	27.82	259,814	+0.55(+2.00%)
Jun 05, 2012	26.91	27.35	26.90	27.27	202,281	+0.19(+0.72%)
Jun 04, 2012	27.37	27.50	26.89	27.08	200,901	-0.24(-0.88%)
Jun 01, 2012	27.41	27.83	27.30	27.32	338,298	-0.80(-2.83%)
May 31, 2012	28.58	28.59	28.08	28.11	487,683	-0.48(-1.68%)
May 30, 2012	28.74	28.91	28.59	28.59	237,390	-0.36(-1.25%)
May 29, 2012	29.13	29.16	28.83	28.95	333,755	+0.18(+0.64%)
May 25, 2012	29.35	29.38	28.76	28.77	255,499	-0.54(-1.83%)
May 24, 2012	29.09	29.35	28.70	29.30	197,253	+0.22(+0.76%)
May 23, 2012	28.88	29.25	28.41	29.08	396,167	-0.10(-0.35%)
May 22, 2012	29.60	29.69	29.00	29.18	232,745	-0.41(-1.38%)
May 21, 2012	29.19	29.68	29.06	29.59	166,156	+0.46(+1.59%)
May 18, 2012	29.57	29.65	29.03	29.13	255,217	-0.45(-1.53%)
May 17, 2012	30.07	30.24	29.56	29.58	436,040	-0.39(-1.30%)
May 16, 2012	30.17	30.34	29.97	29.97	257,730	-0.08(-0.28%)
May 15, 2012	29.92	30.25	29.75	30.05	298,714	+0.02(+0.06%)
May 14, 2012	29.85	30.28	29.80	30.04	217,193	-0.22(-0.73%)
May 11, 2012	30.08	30.44	30.07	30.26	233,570	-0.09(-0.30%)
May 10, 2012	30.45	30.51	30.02	30.35	269,978	+0.12(+0.40%)
May 09, 2012	30.12	30.42	29.91	30.23	235,734	-0.31(-1.03%)
May 08, 2012	30.42	30.60	30.17	30.54	249,567	-0.10(-0.33%)
May 07, 2012	30.48	30.78	30.40	30.65	196,860	+0.00(+0.00%)
May 04, 2012	31.20	31.33	30.48	30.65	368,516	-0.74(-2.36%)
May 03, 2012	32.38	32.38	31.18	31.39	641,296	-1.23(-3.77%)
May 02, 2012	32.32	32.92	32.32	32.62	444,625	-0.09(-0.28%)
May 01, 2012	32.81	33.41	32.34	32.71	248,350	+0.06(+0.20%)
Apr 30, 2012	32.62	33.00	32.34	32.64	546,321	-0.15(-0.45%)
Apr 27, 2012	32.91	33.16	32.71	32.79	655,570	+0.00(+0.00%)
Apr 26, 2012	32.96	33.17	32.72	32.79	265,116	-0.26(-0.78%)
Apr 25, 2012	33.34	33.88	32.94	33.05	225,718	-0.01(-0.03%)
Apr 24, 2012	32.70	33.20	32.68	33.06	188,985	+0.40(+1.22%)
Apr 23, 2012	32.43	32.77	32.25	32.66	175,482	-0.35(-1.06%)
Apr 20, 2012	33.11	33.37	32.77	33.01	251,584	+0.39(+1.19%)
Apr 19, 2012	33.13	33.24	32.38	32.63	209,617	-0.54(-1.62%)
Apr 18, 2012	33.45	33.56	33.02	33.16	144,033	-0.47(-1.40%)
Apr 17, 2012	33.51	34.14	33.39	33.63	166,082	+0.43(+1.31%)
Apr 16, 2012	33.06	33.51	32.79	33.20	75,088	+0.29(+0.87%)
Apr 13, 2012	33.33	33.42	32.87	32.91	163,334	-0.61(-1.82%)
Apr 12, 2012	32.89	33.69	32.73	33.52	139,715	+0.68(+2.08%)
Apr 11, 2012	32.83	32.89	32.55	32.84	250,676	+0.47(+1.46%)
Apr 10, 2012	32.72	32.73	32.15	32.37	298,901	-0.28(-0.85%)
Apr 09, 2012	32.99	33.01	32.50	32.64	159,945	-0.99(-2.94%)
Apr 05, 2012	33.74	33.80	33.50	33.63	114,097	-0.26(-0.76%)
Apr 04, 2012	33.75	33.91	33.59	33.89	189,571	-0.31(-0.89%)
Apr 03, 2012	34.40	34.59	33.99	34.20	204,898	-0.37(-1.07%)

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.