Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	27.85	28.44	27.36	28.44	12,927,521	+1.20(+4.41%)
Jun 28, 2012	27.17	27.55	26.84	27.24	12,967,127	-0.06(-0.22%)
Jun 27, 2012	27.27	27.52	27.06	27.30	9,672,787	+0.04(+0.15%)
Jun 26, 2012	27.00	27.50	26.78	27.26	13,962,014	+0.33(+1.23%)
Jun 25, 2012	27.09	27.15	26.78	26.93	10,083,069	-0.38(-1.39%)
Jun 22, 2012	27.67	27.84	27.25	27.31	16,842,224	-0.19(-0.69%)
Jun 21, 2012	28.68	28.69	27.45	27.50	14,978,514	-1.13(-3.95%)
Jun 20, 2012	28.60	28.66	28.17	28.63	11,667,321	+0.09(+0.32%)
Jun 19, 2012	28.51	28.71	28.20	28.54	11,322,189	+0.11(+0.39%)
Jun 18, 2012	27.88	28.56	27.84	28.43	11,708,828	+0.38(+1.35%)
Jun 15, 2012	27.87	28.08	27.62	28.05	22,258,228	+0.28(+1.01%)
Jun 14, 2012	26.86	27.94	26.86	27.77	15,661,502	+0.89(+3.31%)
Jun 13, 2012	27.19	27.48	26.61	26.88	15,853,486	-0.56(-2.04%)
Jun 12, 2012	27.08	27.61	27.02	27.44	15,011,688	+0.46(+1.70%)
Jun 11, 2012	28.05	28.07	26.96	26.98	15,812,000	-0.94(-3.37%)
Jun 08, 2012	27.57	27.99	27.43	27.92	12,203,476	+0.23(+0.83%)
Jun 07, 2012	27.60	28.13	27.55	27.69	21,908,596	+0.21(+0.76%)
Jun 06, 2012	26.96	27.48	26.75	27.48	17,718,236	+1.05(+3.97%)
Jun 05, 2012	26.49	26.58	26.18	26.43	15,109,402	-0.23(-0.86%)
Jun 04, 2012	26.05	26.70	26.03	26.66	16,113,320	+0.30(+1.14%)
Jun 01, 2012	26.13	26.63	26.13	26.36	19,817,880	-0.36(-1.35%)
May 31, 2012	26.98	27.10	26.60	26.72	19,425,584	-0.27(-1.00%)
May 30, 2012	27.17	27.59	26.68	26.99	24,427,410	-0.50(-1.82%)
May 29, 2012	27.43	27.69	27.20	27.49	18,137,258	+0.25(+0.92%)
May 25, 2012	26.95	27.37	26.92	27.24	16,809,896	+0.14(+0.52%)
May 24, 2012	26.33	27.15	26.21	27.10	25,268,324	+0.91(+3.47%)
May 23, 2012	25.31	26.28	25.28	26.19	30,026,042	+0.70(+2.75%)
May 22, 2012	25.70	26.15	25.31	25.49	25,460,640	-0.11(-0.43%)
May 21, 2012	26.17	26.53	25.42	25.60	50,261,368	-2.88(-10.11%)
May 18, 2012	28.32	28.99	28.22	28.48	19,095,720	+0.11(+0.39%)
May 17, 2012	29.25	29.27	28.35	28.37	19,689,262	-0.95(-3.24%)
May 16, 2012	29.16	29.76	29.09	29.32	14,050,775	+0.29(+1.00%)
May 15, 2012	28.49	29.79	28.40	29.03	26,254,960	-0.53(-1.79%)
May 14, 2012	29.46	29.92	29.41	29.56	13,406,521	-0.06(-0.20%)
May 11, 2012	29.93	30.07	29.57	29.62	19,887,856	-0.56(-1.86%)
May 10, 2012	30.54	30.75	29.89	30.18	19,543,396	-0.16(-0.53%)
May 09, 2012	30.39	30.49	29.89	30.34	11,658,095	-0.33(-1.08%)
May 08, 2012	30.51	30.83	29.88	30.67	16,272,416	-0.12(-0.39%)
May 07, 2012	31.34	31.37	30.72	30.79	12,497,499	-0.30(-0.96%)
May 04, 2012	31.56	31.57	31.05	31.09	8,042,736	-0.57(-1.80%)
May 03, 2012	32.15	32.23	31.54	31.66	7,181,762	-0.44(-1.37%)
May 02, 2012	31.60	32.18	31.44	32.10	10,966,456	+0.49(+1.55%)
May 01, 2012	31.47	32.00	31.33	31.61	7,153,763	+0.14(+0.44%)
Apr 30, 2012	31.49	31.64	31.21	31.47	13,206,535	-0.14(-0.44%)
Apr 27, 2012	31.54	31.81	31.08	31.61	9,406,257	+0.18(+0.57%)
Apr 26, 2012	31.63	31.77	31.18	31.43	13,035,826	-0.30(-0.95%)
Apr 25, 2012	31.52	31.85	31.52	31.73	7,472,447	+0.35(+1.12%)
Apr 24, 2012	31.20	31.72	31.18	31.38	9,385,158	+0.26(+0.84%)
Apr 23, 2012	31.28	31.41	30.92	31.12	8,441,776	-0.53(-1.67%)
Apr 20, 2012	32.01	32.12	31.51	31.65	9,225,173	-0.35(-1.09%)
Apr 19, 2012	31.90	32.15	31.59	32.00	12,187,362	+0.04(+0.13%)
Apr 18, 2012	31.93	32.12	31.86	31.96	7,322,527	-0.12(-0.37%)
Apr 17, 2012	32.17	32.27	31.93	32.08	10,793,257	+0.03(+0.09%)
Apr 16, 2012	31.94	32.29	31.73	32.05	11,216,830	+0.36(+1.14%)
Apr 13, 2012	31.49	31.86	31.39	31.69	8,871,175	+0.19(+0.60%)
Apr 12, 2012	31.06	31.58	31.04	31.50	7,571,281	+0.48(+1.55%)
Apr 11, 2012	30.53	31.23	30.50	31.02	13,711,688	+0.69(+2.27%)
Apr 10, 2012	31.03	31.27	30.33	30.33	12,941,589	-0.76(-2.44%)
Apr 09, 2012	30.83	31.20	30.70	31.09	12,396,427	-0.26(-0.83%)
Apr 05, 2012	31.29	31.63	31.19	31.35	13,355,292	+0.08(+0.26%)
Apr 04, 2012	30.88	31.33	30.63	31.27	13,496,976	+0.20(+0.64%)
Apr 03, 2012	31.42	31.43	30.91	31.07	11,494,697	-0.31(-0.99%)

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.