Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	28.06	28.48	27.81	28.20	256,047	+0.74(+2.69%)
Jun 28, 2012	27.61	27.72	26.76	27.46	871,648	-0.41(-1.47%)
Jun 27, 2012	27.47	27.98	27.39	27.87	188,809	+0.39(+1.42%)
Jun 26, 2012	27.76	27.89	27.25	27.48	274,379	-0.38(-1.36%)
Jun 25, 2012	28.31	28.48	27.73	27.86	164,339	-0.78(-2.72%)
Jun 22, 2012	27.83	28.76	27.72	28.64	756,654	+1.01(+3.66%)
Jun 21, 2012	29.57	29.75	27.15	27.63	471,394	-1.88(-6.37%)
Jun 20, 2012	29.42	29.66	29.07	29.51	396,097	+0.26(+0.89%)
Jun 19, 2012	30.38	30.38	29.22	29.25	552,612	-1.18(-3.88%)
Jun 18, 2012	30.35	30.63	30.09	30.43	122,396	-0.21(-0.69%)
Jun 15, 2012	30.23	30.70	29.86	30.64	292,562	+0.37(+1.22%)
Jun 14, 2012	30.19	30.91	29.97	30.27	551,813	-0.02(-0.07%)
Jun 13, 2012	30.18	30.58	29.93	30.29	302,651	-0.02(-0.07%)
Jun 12, 2012	29.73	30.58	29.47	30.31	173,066	+0.75(+2.54%)
Jun 11, 2012	30.59	30.74	29.55	29.56	190,817	-0.64(-2.12%)
Jun 08, 2012	29.51	30.31	29.04	30.20	134,605	+0.52(+1.75%)
Jun 07, 2012	30.10	30.14	29.65	29.68	145,065	-0.09(-0.30%)
Jun 06, 2012	28.86	30.05	28.67	29.77	207,833	+1.08(+3.76%)
Jun 05, 2012	27.91	28.73	27.79	28.69	166,249	+0.69(+2.46%)
Jun 04, 2012	26.83	28.01	26.75	28.00	261,652	+1.27(+4.75%)
Jun 01, 2012	27.20	27.23	26.69	26.73	222,104	-1.27(-4.54%)
May 31, 2012	28.14	28.30	27.41	28.00	176,764	-0.15(-0.53%)
May 30, 2012	28.48	28.53	27.79	28.15	146,083	-0.64(-2.22%)
May 29, 2012	28.76	28.94	28.37	28.79	111,783	+0.26(+0.91%)
May 25, 2012	28.21	28.83	28.17	28.53	103,929	+0.34(+1.21%)
May 24, 2012	28.50	28.59	28.00	28.19	179,032	-0.40(-1.40%)
May 23, 2012	28.62	28.71	28.12	28.59	258,476	-0.38(-1.31%)
May 22, 2012	29.34	29.34	28.60	28.97	305,891	-0.31(-1.06%)
May 21, 2012	28.52	29.54	28.50	29.28	138,422	+0.78(+2.74%)
May 18, 2012	28.86	29.33	28.42	28.50	161,908	-0.37(-1.28%)
May 17, 2012	29.28	29.51	28.52	28.87	193,775	-0.40(-1.37%)
May 16, 2012	29.48	29.92	29.17	29.27	200,149	+0.00(+0.00%)
May 15, 2012	29.76	29.97	29.16	29.27	177,722	-0.42(-1.41%)
May 14, 2012	30.49	30.49	29.69	29.69	241,963	-0.87(-2.85%)
May 11, 2012	30.23	30.73	30.21	30.56	102,630	+0.00(+0.00%)
May 10, 2012	31.07	31.44	30.47	30.56	121,880	-0.43(-1.39%)
May 09, 2012	31.16	31.40	30.70	30.99	124,107	-0.57(-1.81%)
May 08, 2012	30.92	31.67	30.92	31.56	265,660	+0.44(+1.41%)
May 07, 2012	30.94	31.36	30.73	31.12	147,167	+0.13(+0.42%)
May 04, 2012	31.35	31.35	30.74	30.99	207,349	-0.51(-1.62%)
May 03, 2012	31.60	31.66	31.16	31.50	205,496	-0.18(-0.57%)
May 02, 2012	31.78	31.96	31.05	31.68	190,448	-0.37(-1.15%)
May 01, 2012	32.29	32.72	31.91	32.05	197,746	-0.32(-0.99%)
Apr 30, 2012	33.16	33.16	32.35	32.37	239,691	-0.92(-2.76%)
Apr 27, 2012	33.78	33.79	32.84	33.29	181,767	-0.12(-0.36%)
Apr 26, 2012	32.72	33.64	32.60	33.41	245,723	+0.88(+2.71%)
Apr 25, 2012	32.05	32.63	31.85	32.53	451,582	+1.07(+3.40%)
Apr 24, 2012	31.29	31.54	30.98	31.46	232,562	+0.25(+0.80%)
Apr 23, 2012	32.20	32.20	31.20	31.21	258,187	-1.33(-4.09%)
Apr 20, 2012	33.62	33.63	32.54	32.54	187,677	-0.41(-1.24%)
Apr 19, 2012	33.95	34.24	32.28	32.95	232,498	-0.13(-0.39%)
Apr 18, 2012	33.35	34.00	32.71	33.08	244,887	-0.41(-1.22%)
Apr 17, 2012	33.30	33.93	32.82	33.49	148,768	+0.52(+1.58%)
Apr 16, 2012	32.83	33.34	32.46	32.97	161,044	+0.25(+0.76%)
Apr 13, 2012	33.12	33.18	32.61	32.72	169,938	-0.56(-1.68%)
Apr 12, 2012	33.05	33.50	32.96	33.28	163,299	+0.35(+1.06%)
Apr 11, 2012	32.83	33.02	32.68	32.93	177,837	+0.39(+1.20%)
Apr 10, 2012	32.91	33.22	32.42	32.54	233,274	-0.42(-1.27%)
Apr 09, 2012	33.44	33.68	32.90	32.96	176,761	-1.22(-3.57%)
Apr 05, 2012	34.17	34.29	34.00	34.18	193,221	-0.07(-0.20%)
Apr 04, 2012	34.32	34.39	33.74	34.25	150,018	-0.52(-1.50%)
Apr 03, 2012	35.36	35.48	34.50	34.77	164,699	-0.56(-1.59%)

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.