Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	26.98	28.03	26.85	28.00	1,103,828	+1.80(+6.87%)
Jun 28, 2012	26.99	26.99	25.85	26.20	1,432,624	-0.90(-3.32%)
Jun 27, 2012	27.16	27.42	26.78	27.10	1,176,040	+0.12(+0.44%)
Jun 26, 2012	27.69	28.01	26.75	26.98	1,266,509	-0.72(-2.60%)
Jun 25, 2012	27.97	28.39	27.27	27.70	946,675	-0.78(-2.74%)
Jun 22, 2012	27.92	28.55	27.51	28.48	935,470	+1.09(+3.98%)
Jun 21, 2012	28.34	28.40	27.29	27.39	608,355	-0.91(-3.22%)
Jun 20, 2012	28.18	28.62	27.75	28.30	894,631	+0.25(+0.87%)
Jun 19, 2012	28.34	29.16	27.97	28.05	1,628,739	-0.16(-0.55%)
Jun 18, 2012	26.71	28.30	26.70	28.21	1,075,664	+1.25(+4.64%)
Jun 15, 2012	26.29	27.03	26.08	26.96	745,512	+0.60(+2.28%)
Jun 14, 2012	26.89	26.89	26.07	26.36	971,831	-0.46(-1.73%)
Jun 13, 2012	26.44	27.54	26.28	26.82	2,241,227	+0.16(+0.62%)
Jun 12, 2012	25.45	26.80	25.45	26.66	865,045	+1.29(+5.08%)
Jun 11, 2012	26.25	26.37	25.04	25.37	1,169,564	-0.62(-2.39%)
Jun 08, 2012	25.52	26.09	25.18	25.99	614,650	+0.34(+1.33%)
Jun 07, 2012	26.40	26.79	25.43	25.65	1,038,840	-0.49(-1.87%)
Jun 06, 2012	25.42	26.35	25.40	26.14	1,228,744	+0.86(+3.40%)
Jun 05, 2012	23.94	25.42	23.89	25.28	1,171,832	+1.31(+5.47%)
Jun 04, 2012	23.52	24.21	23.28	23.97	1,199,169	+0.51(+2.17%)
Jun 01, 2012	23.52	24.04	23.30	23.46	1,386,726	-0.75(-3.10%)
May 31, 2012	23.43	24.43	22.75	24.21	2,006,535	+0.80(+3.42%)
May 30, 2012	24.18	24.18	23.25	23.41	1,040,862	-1.09(-4.45%)
May 29, 2012	23.91	24.63	23.86	24.50	1,132,199	+0.73(+3.07%)
May 25, 2012	23.78	24.18	23.47	23.77	634,234	-0.09(-0.38%)
May 24, 2012	24.54	24.56	23.46	23.86	1,296,682	-0.78(-3.17%)
May 23, 2012	23.45	24.76	23.05	24.64	1,377,800	+0.86(+3.62%)
May 22, 2012	23.92	23.92	23.42	23.78	1,086,898	-0.07(-0.29%)
May 21, 2012	22.66	23.97	22.66	23.85	1,574,181	+1.20(+5.30%)
May 18, 2012	23.51	24.02	22.59	22.65	1,969,462	-1.11(-4.67%)
May 17, 2012	24.62	24.74	23.45	23.76	1,516,633	-0.75(-3.06%)
May 16, 2012	25.04	25.82	24.40	24.51	1,626,002	-0.35(-1.41%)
May 15, 2012	24.37	25.63	24.33	24.86	2,118,112	+0.59(+2.43%)
May 14, 2012	23.75	24.78	23.60	24.27	1,244,728	+0.08(+0.33%)
May 11, 2012	24.13	24.84	24.13	24.19	855,933	-0.27(-1.10%)
May 10, 2012	25.41	25.42	22.84	24.46	4,600,505	-0.85(-3.36%)
May 09, 2012	24.76	25.56	24.43	25.31	1,536,407	+0.11(+0.44%)
May 08, 2012	25.43	25.46	24.47	25.20	1,439,966	-0.48(-1.87%)
May 07, 2012	25.75	25.94	25.43	25.68	1,171,026	-0.26(-1.00%)
May 04, 2012	25.18	26.30	25.10	25.94	2,366,950	+0.54(+2.13%)
May 03, 2012	26.89	26.97	25.30	25.40	2,543,752	-1.36(-5.08%)
May 02, 2012	27.27	27.92	26.18	26.76	5,505,911	-2.99(-10.05%)
May 01, 2012	28.88	30.28	28.88	29.75	2,060,136	+0.49(+1.67%)
Apr 30, 2012	28.89	29.42	28.76	29.26	1,361,741	+0.46(+1.60%)
Apr 27, 2012	28.72	29.10	28.32	28.80	1,180,699	+0.39(+1.37%)
Apr 26, 2012	27.65	28.60	27.53	28.41	925,544	+0.76(+2.75%)
Apr 25, 2012	27.67	27.93	26.96	27.65	862,409	+0.49(+1.80%)
Apr 24, 2012	27.67	27.67	26.88	27.16	1,092,835	-0.37(-1.34%)
Apr 23, 2012	27.08	27.70	26.66	27.53	1,563,719	-0.05(-0.18%)
Apr 20, 2012	28.61	28.61	27.53	27.58	1,183,967	-0.71(-2.51%)
Apr 19, 2012	28.74	29.35	28.25	28.29	709,209	-0.24(-0.84%)
Apr 18, 2012	28.88	28.94	28.49	28.53	800,058	-0.67(-2.29%)
Apr 17, 2012	29.00	29.62	29.00	29.20	879,664	+0.51(+1.78%)
Apr 16, 2012	29.29	29.44	28.47	28.69	965,770	-0.24(-0.83%)
Apr 13, 2012	29.25	29.34	28.75	28.93	1,588,417	-0.59(-2.00%)
Apr 12, 2012	28.85	29.82	28.76	29.52	1,060,930	+0.83(+2.89%)
Apr 11, 2012	29.00	29.39	28.58	28.69	1,160,184	+0.09(+0.31%)
Apr 10, 2012	28.12	29.20	28.10	28.60	2,050,528	+0.34(+1.20%)
Apr 09, 2012	28.50	28.73	28.22	28.26	1,027,843	-0.76(-2.62%)
Apr 05, 2012	29.36	29.81	29.00	29.02	953,877	-0.52(-1.76%)
Apr 04, 2012	29.97	30.02	29.17	29.54	1,561,595	-0.84(-2.76%)
Apr 03, 2012	30.13	31.89	30.06	30.38	3,736,928	-0.19(-0.62%)

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.