Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	23.43	24.29	22.99	24.18	2,211,961	+1.63(+7.23%)
Jun 28, 2012	22.26	23.03	22.23	22.55	1,278,326	+0.05(+0.22%)
Jun 27, 2012	22.86	23.16	22.38	22.50	1,620,271	-0.13(-0.57%)
Jun 26, 2012	22.44	22.82	22.26	22.63	1,493,195	+0.26(+1.16%)
Jun 25, 2012	22.76	22.83	22.02	22.37	1,057,888	-0.88(-3.78%)
Jun 22, 2012	23.19	23.50	22.64	23.25	4,015,555	+0.46(+2.02%)
Jun 21, 2012	25.07	25.07	22.59	22.79	1,813,206	-2.28(-9.09%)
Jun 20, 2012	25.80	26.18	24.67	25.07	1,292,718	-0.65(-2.53%)
Jun 19, 2012	24.67	25.72	24.66	25.72	1,844,727	+1.27(+5.19%)
Jun 18, 2012	24.92	25.00	23.88	24.45	1,757,128	-0.41(-1.65%)
Jun 15, 2012	24.45	24.93	24.18	24.86	1,448,703	+0.51(+2.09%)
Jun 14, 2012	24.00	24.61	23.73	24.35	1,341,941	+0.50(+2.10%)
Jun 13, 2012	24.60	24.84	23.85	23.85	1,341,649	-0.88(-3.56%)
Jun 12, 2012	24.33	24.79	23.86	24.73	1,136,834	+0.61(+2.53%)
Jun 11, 2012	25.60	25.64	24.07	24.12	1,403,390	-0.98(-3.90%)
Jun 08, 2012	25.23	25.32	24.59	25.10	1,641,558	-0.48(-1.88%)
Jun 07, 2012	26.13	26.64	25.44	25.58	1,610,748	+0.06(+0.24%)
Jun 06, 2012	25.06	26.22	25.06	25.52	1,194,936	+0.75(+3.03%)
Jun 05, 2012	24.35	25.34	24.22	24.77	1,377,797	+0.32(+1.31%)
Jun 04, 2012	23.75	24.88	23.33	24.45	3,373,782	+0.66(+2.77%)
Jun 01, 2012	24.67	24.71	23.44	23.79	3,440,613	-1.90(-7.40%)
May 31, 2012	26.32	26.32	24.79	25.69	2,866,991	-0.51(-1.95%)
May 30, 2012	27.19	27.26	26.01	26.20	1,145,541	-1.54(-5.55%)
May 29, 2012	26.86	28.01	26.86	27.74	1,221,292	+0.99(+3.70%)
May 25, 2012	26.35	26.80	26.24	26.75	1,352,879	+0.28(+1.06%)
May 24, 2012	26.32	26.63	25.85	26.47	1,932,981	+0.20(+0.76%)
May 23, 2012	25.56	26.34	24.76	26.27	1,398,431	+0.29(+1.12%)
May 22, 2012	26.29	27.10	25.69	25.98	1,600,189	-0.37(-1.40%)
May 21, 2012	24.85	26.57	24.81	26.35	1,596,064	+1.68(+6.81%)
May 18, 2012	25.09	25.48	24.51	24.67	1,164,076	-0.33(-1.32%)
May 17, 2012	25.79	26.03	24.85	25.00	1,600,523	-0.62(-2.42%)
May 16, 2012	26.08	26.85	25.38	25.62	1,210,383	-0.22(-0.85%)
May 15, 2012	27.12	27.36	25.64	25.84	1,774,213	-1.33(-4.90%)
May 14, 2012	27.29	27.64	27.00	27.17	1,232,882	-0.54(-1.95%)
May 11, 2012	27.69	28.67	27.48	27.71	1,462,005	-0.20(-0.72%)
May 10, 2012	28.12	28.86	27.84	27.91	1,458,259	+0.16(+0.58%)
May 09, 2012	27.83	28.64	27.26	27.75	2,544,727	-0.63(-2.22%)
May 08, 2012	29.51	29.57	27.54	28.38	2,626,422	-1.48(-4.96%)
May 07, 2012	29.98	30.63	29.45	29.86	2,428,087	-0.34(-1.13%)
May 04, 2012	30.97	31.12	30.01	30.20	1,274,249	-1.19(-3.79%)
May 03, 2012	32.75	32.98	30.93	31.39	1,359,780	-1.34(-4.09%)
May 02, 2012	32.85	33.05	32.40	32.73	750,636	-0.57(-1.71%)
May 01, 2012	33.03	33.90	32.70	33.30	1,415,149	+0.23(+0.70%)
Apr 30, 2012	33.62	33.74	32.97	33.07	1,552,273	-0.56(-1.67%)
Apr 27, 2012	33.48	33.78	32.70	33.63	1,186,935	+0.17(+0.51%)
Apr 26, 2012	32.67	33.52	32.53	33.46	1,258,696	+0.63(+1.92%)
Apr 25, 2012	32.06	32.87	31.59	32.83	1,488,369	+1.32(+4.19%)
Apr 24, 2012	31.23	31.90	30.82	31.51	731,935	+0.41(+1.32%)
Apr 23, 2012	30.32	31.54	29.76	31.10	1,284,360	+0.38(+1.24%)
Apr 20, 2012	31.38	31.48	30.44	30.72	1,294,276	-0.22(-0.71%)
Apr 19, 2012	31.08	31.60	30.26	30.94	1,378,547	-0.07(-0.23%)
Apr 18, 2012	31.42	31.63	30.75	31.01	1,184,473	-0.55(-1.74%)
Apr 17, 2012	31.95	32.65	31.34	31.56	1,645,513	+0.80(+2.60%)
Apr 16, 2012	30.90	31.50	30.50	30.76	2,723,194	+0.74(+2.47%)
Apr 13, 2012	29.89	30.30	29.46	30.02	1,136,300	-0.11(-0.37%)
Apr 12, 2012	29.51	30.54	29.12	30.13	1,393,910	+1.61(+5.65%)
Apr 11, 2012	28.67	29.20	28.30	28.52	992,457	+0.36(+1.28%)
Apr 10, 2012	29.25	29.50	28.06	28.16	997,446	-1.15(-3.92%)
Apr 09, 2012	29.06	29.55	28.80	29.31	1,052,149	-0.60(-2.01%)
Apr 05, 2012	29.94	30.66	29.48	29.91	852,250	-0.27(-0.89%)
Apr 04, 2012	30.71	30.89	29.60	30.18	983,519	-1.07(-3.42%)
Apr 03, 2012	31.00	31.71	30.69	31.25	773,950	+0.16(+0.51%)

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.