Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	30.75	30.80	30.06	30.60	2,498,467	+0.39(+1.30%)
Jun 28, 2012	30.17	30.38	29.70	30.21	2,508,706	-0.22(-0.73%)
Jun 27, 2012	30.52	30.68	29.96	30.43	1,909,627	-0.30(-0.99%)
Jun 26, 2012	30.96	31.19	30.40	30.74	1,312,548	-0.24(-0.78%)
Jun 25, 2012	30.39	31.10	30.22	30.98	2,259,018	+0.31(+1.02%)
Jun 22, 2012	31.20	31.29	30.35	30.67	1,685,125	-0.62(-1.99%)
Jun 21, 2012	32.33	32.40	31.28	31.29	2,028,466	-1.66(-5.03%)
Jun 20, 2012	32.82	33.56	32.48	32.95	1,992,466	-0.14(-0.43%)
Jun 19, 2012	33.06	33.16	32.65	33.09	1,179,362	+0.22(+0.68%)
Jun 18, 2012	32.15	33.09	31.99	32.87	1,877,905	+0.04(+0.11%)
Jun 15, 2012	32.38	32.86	32.03	32.83	5,724,875	+0.42(+1.29%)
Jun 14, 2012	32.54	32.57	31.96	32.41	2,164,094	-0.04(-0.14%)
Jun 13, 2012	33.00	33.05	32.35	32.46	2,483,309	-0.36(-1.09%)
Jun 12, 2012	32.37	33.10	32.29	32.81	1,692,032	+0.72(+2.25%)
Jun 11, 2012	32.40	32.60	32.01	32.09	1,749,535	-0.24(-0.74%)
Jun 08, 2012	31.99	32.53	31.60	32.33	2,222,607	-0.07(-0.22%)
Jun 07, 2012	33.79	33.79	32.18	32.40	3,483,279	-1.20(-3.58%)
Jun 06, 2012	33.62	34.14	33.11	33.61	3,588,285	+0.28(+0.83%)
Jun 05, 2012	33.45	33.51	33.06	33.33	3,806,297	-0.25(-0.74%)
Jun 04, 2012	33.51	33.63	32.73	33.58	3,205,009	+0.73(+2.22%)
Jun 01, 2012	32.48	33.05	32.32	32.85	4,464,110	+0.71(+2.22%)
May 31, 2012	31.84	32.54	31.82	32.14	2,554,658	+0.47(+1.49%)
May 30, 2012	31.26	32.10	30.92	31.66	3,542,462	-0.17(-0.53%)
May 29, 2012	32.48	32.63	31.47	31.83	2,545,617	-0.30(-0.94%)
May 25, 2012	32.09	32.48	31.91	32.14	2,215,697	-0.21(-0.66%)
May 24, 2012	32.50	32.67	31.78	32.35	3,190,088	-0.12(-0.38%)
May 23, 2012	31.05	32.57	30.51	32.47	3,477,059	+1.19(+3.80%)
May 22, 2012	31.15	31.87	31.02	31.28	2,999,573	+0.13(+0.43%)
May 21, 2012	30.31	31.28	30.30	31.15	3,674,925	+0.70(+2.30%)
May 18, 2012	30.11	30.78	29.88	30.45	4,938,551	+1.55(+5.38%)
May 17, 2012	28.28	29.30	28.15	28.89	3,991,949	+0.77(+2.75%)
May 16, 2012	27.46	28.41	27.37	28.12	3,554,002	+0.75(+2.76%)
May 15, 2012	28.26	28.64	27.27	27.37	2,676,338	-1.25(-4.38%)
May 14, 2012	28.87	29.21	28.57	28.62	2,496,359	-1.12(-3.76%)
May 11, 2012	29.89	30.37	29.60	29.74	1,737,855	-0.52(-1.73%)
May 10, 2012	30.10	30.40	29.55	30.26	2,830,137	+1.37(+4.73%)
May 09, 2012	28.32	29.36	28.28	28.89	3,205,181	+0.05(+0.18%)
May 08, 2012	28.84	29.00	28.46	28.84	1,864,697	-0.60(-2.05%)
May 07, 2012	29.49	29.79	29.12	29.44	1,565,881	-0.08(-0.27%)
May 04, 2012	29.07	29.63	29.07	29.52	2,273,560	+0.42(+1.43%)
May 03, 2012	29.74	29.84	28.90	29.11	2,165,810	-0.91(-3.05%)
May 02, 2012	30.43	30.51	29.83	30.02	1,139,424	-0.68(-2.20%)
May 01, 2012	30.42	30.87	30.27	30.70	1,165,579	+0.16(+0.52%)
Apr 30, 2012	30.29	30.66	30.08	30.54	1,230,464	+0.09(+0.29%)
Apr 27, 2012	30.78	30.93	30.29	30.45	1,589,223	-0.09(-0.29%)
Apr 26, 2012	30.73	30.97	30.28	30.54	2,293,161	+0.27(+0.88%)
Apr 25, 2012	29.71	30.36	29.50	30.27	2,927,685	+0.97(+3.30%)
Apr 24, 2012	29.25	29.40	29.07	29.30	1,662,904	+0.10(+0.33%)
Apr 23, 2012	29.03	29.30	28.67	29.20	2,548,930	+0.01(+0.03%)
Apr 20, 2012	29.75	29.83	29.19	29.20	2,302,900	-0.41(-1.38%)
Apr 19, 2012	29.92	30.07	29.53	29.60	2,323,429	-0.24(-0.80%)
Apr 18, 2012	29.76	29.97	29.59	29.84	1,911,383	-0.01(-0.03%)
Apr 17, 2012	29.88	30.44	29.63	29.85	1,482,827	+0.14(+0.48%)
Apr 16, 2012	30.01	30.33	29.67	29.71	2,714,150	-0.50(-1.65%)
Apr 13, 2012	30.10	30.28	29.79	30.21	3,363,700	-0.26(-0.85%)
Apr 12, 2012	29.66	30.66	29.64	30.47	2,806,829	+0.62(+2.08%)
Apr 11, 2012	29.95	30.10	29.65	29.84	2,754,149	+0.21(+0.72%)
Apr 10, 2012	29.37	29.66	28.81	29.63	5,452,441	-0.63(-2.08%)
Apr 09, 2012	30.55	30.70	30.14	30.26	2,372,538	-0.04(-0.12%)
Apr 05, 2012	30.87	30.87	30.15	30.30	3,225,101	-0.21(-0.70%)
Apr 04, 2012	30.76	31.08	30.06	30.51	4,271,875	-1.49(-4.66%)
Apr 03, 2012	32.74	32.77	31.67	32.00	3,197,862	-0.77(-2.36%)

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.