Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	21.22	21.33	20.88	21.19	70,207,264	+0.79(+3.87%)
Jun 28, 2012	20.46	20.67	19.81	20.40	88,257,184	-0.55(-2.62%)
Jun 27, 2012	20.73	21.05	20.49	20.95	38,178,068	+0.29(+1.38%)
Jun 26, 2012	20.75	20.95	20.54	20.67	44,266,560	-0.02(-0.07%)
Jun 25, 2012	21.08	21.13	20.49	20.68	56,513,516	-0.96(-4.43%)
Jun 22, 2012	21.77	21.94	21.49	21.64	38,747,944	+0.12(+0.57%)
Jun 21, 2012	22.33	22.58	21.46	21.52	51,433,696	-0.80(-3.57%)
Jun 20, 2012	22.19	22.66	21.94	22.31	61,661,100	+0.28(+1.26%)
Jun 19, 2012	21.59	22.18	21.56	22.03	55,155,972	+0.73(+3.45%)
Jun 18, 2012	21.63	21.74	21.26	21.30	42,432,608	-0.59(-2.68%)
Jun 15, 2012	21.73	21.89	20.95	21.89	77,634,224	+0.31(+1.43%)
Jun 14, 2012	21.46	21.77	21.32	21.58	58,833,964	+0.19(+0.87%)
Jun 13, 2012	21.14	21.73	20.93	21.39	60,493,312	+0.04(+0.18%)
Jun 12, 2012	20.61	21.38	20.43	21.35	55,786,696	+0.88(+4.31%)
Jun 11, 2012	21.98	22.03	20.43	20.47	75,309,288	-1.00(-4.65%)
Jun 08, 2012	20.60	21.49	20.38	21.47	47,851,356	+0.66(+3.20%)
Jun 07, 2012	21.47	21.61	20.63	20.81	57,101,304	-0.18(-0.85%)
Jun 06, 2012	20.34	20.99	20.11	20.98	60,855,904	+1.07(+5.40%)
Jun 05, 2012	19.14	20.01	19.13	19.91	46,603,344	+0.72(+3.75%)
Jun 04, 2012	19.68	19.74	19.03	19.19	50,160,692	-0.44(-2.25%)
Jun 01, 2012	19.99	20.16	19.52	19.63	53,695,488	-0.87(-4.22%)
May 31, 2012	20.26	20.70	19.99	20.50	48,145,768	+0.39(+1.96%)
May 30, 2012	20.51	20.57	20.09	20.10	43,404,268	-0.79(-3.77%)
May 29, 2012	20.75	20.93	20.62	20.89	35,004,836	+0.43(+2.08%)
May 25, 2012	20.39	20.82	20.37	20.47	32,692,702	-0.15(-0.71%)
May 24, 2012	21.08	21.21	20.34	20.61	52,672,692	-0.38(-1.80%)
May 23, 2012	20.51	21.01	20.16	20.99	62,768,284	+0.18(+0.85%)
May 22, 2012	20.60	21.42	20.50	20.81	65,666,148	+0.52(+2.55%)
May 21, 2012	20.26	20.67	19.91	20.30	61,902,868	+0.19(+0.92%)
May 18, 2012	20.47	20.53	19.97	20.11	78,068,256	-0.31(-1.51%)
May 17, 2012	20.85	21.18	20.35	20.42	88,465,976	-0.39(-1.89%)
May 16, 2012	21.73	21.99	20.81	20.81	70,180,072	-0.67(-3.13%)
May 15, 2012	21.94	22.11	21.38	21.49	78,853,992	-0.27(-1.24%)
May 14, 2012	22.34	22.55	21.69	21.76	66,959,532	-0.94(-4.12%)
May 11, 2012	22.70	23.17	22.51	22.69	77,229,160	-1.00(-4.24%)
May 10, 2012	24.04	24.32	23.55	23.70	47,526,952	+0.15(+0.66%)
May 09, 2012	23.87	23.97	23.35	23.54	62,050,840	-0.67(-2.78%)
May 08, 2012	24.03	24.44	23.97	24.21	35,850,864	-0.27(-1.11%)
May 07, 2012	24.08	24.73	24.01	24.49	46,929,524	+0.05(+0.22%)
May 04, 2012	25.00	25.17	24.41	24.43	44,572,796	-0.68(-2.71%)
May 03, 2012	25.34	25.44	24.90	25.11	41,005,996	-0.17(-0.67%)
May 02, 2012	25.74	25.77	25.25	25.28	42,408,264	-0.70(-2.68%)
May 01, 2012	25.45	26.22	25.32	25.98	45,854,404	+0.43(+1.68%)
Apr 30, 2012	25.78	25.83	25.31	25.55	33,969,476	-0.35(-1.36%)
Apr 27, 2012	26.32	26.36	25.82	25.90	32,853,250	-0.29(-1.12%)
Apr 26, 2012	25.84	26.40	25.78	26.19	37,262,700	+0.15(+0.59%)
Apr 25, 2012	26.32	26.35	25.68	26.04	41,862,256	+0.20(+0.78%)
Apr 24, 2012	25.80	26.22	25.51	25.84	39,141,036	+0.13(+0.51%)
Apr 23, 2012	25.39	25.75	25.10	25.71	51,566,696	-0.49(-1.89%)
Apr 20, 2012	27.03	27.08	26.13	26.20	48,320,844	-0.74(-2.75%)
Apr 19, 2012	27.40	27.45	26.64	26.94	52,129,036	-0.18(-0.66%)
Apr 18, 2012	26.98	27.83	26.98	27.12	53,657,732	+0.00(+0.00%)
Apr 17, 2012	26.92	27.38	26.62	27.12	67,631,248	+0.84(+3.18%)
Apr 16, 2012	25.83	26.83	26.10	26.29	77,157,528	+0.46(+1.77%)
Apr 13, 2012	26.77	26.80	25.64	25.83	53,315,652	-0.94(-3.51%)
Apr 12, 2012	26.13	26.96	25.99	26.77	47,700,188	+0.80(+3.10%)
Apr 11, 2012	25.97	26.28	25.73	25.97	39,666,468	+0.56(+2.21%)
Apr 10, 2012	26.25	26.60	25.28	25.41	75,651,368	-0.86(-3.27%)
Apr 09, 2012	26.29	26.50	25.96	26.26	44,409,048	-0.63(-2.36%)
Apr 05, 2012	26.85	27.28	26.70	26.90	40,696,628	-0.19(-0.71%)
Apr 04, 2012	27.74	27.75	26.92	27.09	59,091,008	-1.03(-3.66%)
Apr 03, 2012	28.37	28.48	27.83	28.12	39,824,084	-0.39(-1.36%)

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.