Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	24.47	26.16	24.46	25.73	7,054,491	+1.99(+8.38%)
Jun 28, 2012	22.82	24.08	22.76	23.74	5,499,067	+0.69(+3.01%)
Jun 27, 2012	22.85	23.24	22.62	23.05	2,864,176	+0.27(+1.19%)
Jun 26, 2012	22.63	22.90	22.31	22.78	3,098,545	+0.33(+1.48%)
Jun 25, 2012	22.80	22.85	22.24	22.45	3,167,071	-0.70(-3.03%)
Jun 22, 2012	23.52	23.52	22.83	23.15	4,466,350	-0.20(-0.84%)
Jun 21, 2012	24.29	24.42	23.31	23.34	2,881,172	-0.96(-3.97%)
Jun 20, 2012	24.12	24.47	23.74	24.31	2,866,141	+0.10(+0.40%)
Jun 19, 2012	23.60	24.38	23.58	24.21	2,599,447	+0.73(+3.11%)
Jun 18, 2012	23.68	23.68	23.16	23.48	2,627,922	-0.29(-1.24%)
Jun 15, 2012	23.18	23.93	23.10	23.77	4,421,584	+0.75(+3.27%)
Jun 14, 2012	23.28	23.32	22.81	23.02	4,226,133	-0.28(-1.20%)
Jun 13, 2012	23.51	23.87	23.16	23.30	5,172,447	-0.34(-1.43%)
Jun 12, 2012	23.52	23.72	23.10	23.64	3,367,720	+0.22(+0.93%)
Jun 11, 2012	24.46	24.68	23.37	23.42	2,761,157	-0.82(-3.39%)
Jun 08, 2012	24.05	24.28	23.76	24.24	2,354,115	+0.02(+0.09%)
Jun 07, 2012	24.83	25.18	24.02	24.22	3,816,836	-0.38(-1.56%)
Jun 06, 2012	24.53	24.87	24.34	24.60	4,224,240	+0.17(+0.71%)
Jun 05, 2012	23.82	24.52	23.70	24.43	2,877,842	+0.47(+1.98%)
Jun 04, 2012	24.25	24.39	23.57	23.96	3,846,314	-0.27(-1.12%)
Jun 01, 2012	24.60	24.79	23.99	24.23	5,373,641	-1.06(-4.17%)
May 31, 2012	25.58	25.69	24.69	25.28	5,491,818	-0.26(-1.03%)
May 30, 2012	26.74	26.78	25.43	25.55	5,088,615	-1.49(-5.52%)
May 29, 2012	27.51	27.59	26.78	27.04	2,907,913	-0.27(-0.99%)
May 25, 2012	26.32	27.48	26.32	27.31	3,975,099	+0.71(+2.66%)
May 24, 2012	26.90	27.17	26.17	26.60	3,999,680	+0.09(+0.36%)
May 23, 2012	26.36	26.75	25.84	26.51	7,489,191	-0.14(-0.53%)
May 22, 2012	27.53	27.76	26.42	26.65	4,706,146	-0.76(-2.76%)
May 21, 2012	27.28	27.47	26.83	27.41	3,157,532	+0.49(+1.81%)
May 18, 2012	27.40	27.81	26.75	26.92	7,111,727	-0.50(-1.81%)
May 17, 2012	29.15	29.43	27.35	27.41	8,340,482	-2.21(-7.47%)
May 16, 2012	31.82	32.14	28.70	29.63	18,562,736	-4.43(-13.00%)
May 15, 2012	34.55	34.98	33.66	34.05	4,696,560	-0.38(-1.11%)
May 14, 2012	34.67	35.08	34.38	34.43	2,830,291	-0.53(-1.52%)
May 11, 2012	35.40	35.83	34.84	34.97	1,743,280	-0.69(-1.94%)
May 10, 2012	35.89	36.67	35.51	35.66	3,060,625	+0.51(+1.45%)
May 09, 2012	34.83	35.62	34.43	35.15	3,085,154	+0.13(+0.36%)
May 08, 2012	35.51	35.90	33.89	35.02	6,992,408	-1.73(-4.71%)
May 07, 2012	37.81	37.81	36.54	36.75	4,864,061	-1.14(-3.01%)
May 04, 2012	39.06	39.27	37.86	37.89	3,565,200	-1.48(-3.75%)
May 03, 2012	39.88	39.96	39.02	39.37	4,183,584	-0.60(-1.50%)
May 02, 2012	39.99	40.54	39.51	39.97	4,033,713	+0.20(+0.51%)
May 01, 2012	39.00	40.13	39.00	39.77	5,824,515	+2.14(+5.68%)
Apr 30, 2012	38.13	38.19	37.34	37.63	3,254,012	-0.53(-1.40%)
Apr 27, 2012	37.95	38.48	37.41	38.16	2,847,923	+0.29(+0.77%)
Apr 26, 2012	36.68	38.11	36.68	37.87	3,080,838	+1.17(+3.19%)
Apr 25, 2012	36.33	36.73	36.23	36.70	2,629,151	+0.87(+2.43%)
Apr 24, 2012	35.73	35.89	35.24	35.83	2,963,734	-0.02(-0.06%)
Apr 23, 2012	36.27	36.45	35.63	35.85	2,279,809	-0.94(-2.55%)
Apr 20, 2012	36.48	37.26	36.34	36.79	2,902,405	+0.61(+1.68%)
Apr 19, 2012	35.99	36.87	35.83	36.18	2,460,804	+0.19(+0.52%)
Apr 18, 2012	36.05	36.20	35.62	35.99	2,166,391	-0.32(-0.89%)
Apr 17, 2012	35.44	36.53	35.39	36.32	2,848,431	+1.23(+3.51%)
Apr 16, 2012	35.69	35.81	34.51	35.09	4,097,620	-0.29(-0.81%)
Apr 13, 2012	35.93	36.32	35.30	35.37	2,927,232	-0.76(-2.10%)
Apr 12, 2012	35.60	36.32	35.60	36.13	1,761,659	+0.54(+1.52%)
Apr 11, 2012	35.79	36.15	35.42	35.59	2,025,942	+0.28(+0.79%)
Apr 10, 2012	36.55	36.75	35.06	35.31	3,372,214	-1.40(-3.80%)
Apr 09, 2012	36.83	36.83	36.39	36.71	1,827,366	-0.73(-1.96%)
Apr 05, 2012	38.01	38.37	37.31	37.44	1,907,775	-0.59(-1.56%)
Apr 04, 2012	38.10	38.32	37.65	38.03	1,850,029	-0.34(-0.88%)
Apr 03, 2012	38.55	39.66	38.25	38.37	2,533,597	-0.34(-0.89%)

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.