Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	26.66	26.86	26.56	26.84	902,038	+0.74(+2.85%)
Jun 28, 2012	26.05	26.14	25.79	26.10	3,690,887	-0.14(-0.54%)
Jun 27, 2012	26.20	26.31	26.10	26.24	2,649,659	+0.10(+0.38%)
Jun 26, 2012	26.06	26.22	25.89	26.14	2,667,179	+0.15(+0.60%)
Jun 25, 2012	26.17	26.17	25.86	25.98	904,842	-0.46(-1.73%)
Jun 22, 2012	26.44	26.52	26.26	26.44	2,395,496	+0.18(+0.67%)
Jun 21, 2012	27.02	27.06	26.23	26.27	630,059	-0.78(-2.88%)
Jun 20, 2012	27.08	27.18	26.86	27.04	696,732	-0.05(-0.20%)
Jun 19, 2012	26.94	27.20	26.92	27.10	710,499	+0.33(+1.25%)
Jun 18, 2012	26.41	26.80	26.33	26.76	666,674	+0.23(+0.85%)
Jun 15, 2012	26.29	26.56	26.25	26.54	1,138,220	+0.31(+1.19%)
Jun 14, 2012	26.03	26.30	25.93	26.22	2,370,970	+0.21(+0.80%)
Jun 13, 2012	26.27	26.36	25.92	26.02	654,711	-0.32(-1.20%)
Jun 12, 2012	26.11	26.36	25.93	26.33	1,101,054	+0.31(+1.18%)
Jun 11, 2012	26.75	26.76	25.99	26.03	2,502,759	-0.47(-1.76%)
Jun 08, 2012	26.24	26.51	26.05	26.49	1,599,901	+0.21(+0.79%)
Jun 07, 2012	26.71	26.76	26.24	26.28	515,394	-0.12(-0.45%)
Jun 06, 2012	26.02	26.40	26.00	26.40	2,005,458	+0.61(+2.35%)
Jun 05, 2012	25.36	25.84	25.36	25.79	758,817	+0.32(+1.26%)
Jun 04, 2012	25.59	25.67	25.16	25.47	955,503	-0.07(-0.27%)
Jun 01, 2012	25.81	25.93	25.51	25.54	1,866,438	-0.81(-3.09%)
May 31, 2012	26.49	26.52	26.06	26.36	913,855	-0.17(-0.65%)
May 30, 2012	26.77	26.79	26.47	26.53	810,729	-0.52(-1.91%)
May 29, 2012	26.90	27.12	26.80	27.04	703,617	+0.35(+1.31%)
May 25, 2012	26.72	26.78	26.61	26.70	913,379	-0.01(-0.03%)
May 24, 2012	26.73	26.81	26.46	26.70	683,617	+0.00(+0.00%)
May 23, 2012	26.34	26.74	26.11	26.70	1,027,604	+0.14(+0.55%)
May 22, 2012	26.55	26.79	26.39	26.56	3,955,759	+0.07(+0.27%)
May 21, 2012	25.87	26.49	25.79	26.49	1,661,525	+0.69(+2.68%)
May 18, 2012	26.19	26.27	25.75	25.79	2,781,259	-0.33(-1.25%)
May 17, 2012	26.80	26.85	26.12	26.12	883,717	-0.72(-2.68%)
May 16, 2012	27.10	27.24	26.83	26.84	1,601,510	-0.14(-0.50%)
May 15, 2012	27.12	27.28	26.92	26.98	2,875,391	-0.17(-0.62%)
May 14, 2012	27.22	27.33	27.08	27.14	3,054,720	-0.35(-1.27%)
May 11, 2012	27.26	27.71	27.24	27.49	3,554,523	+0.04(+0.15%)
May 10, 2012	27.70	27.71	27.38	27.45	730,625	+0.00(+0.02%)
May 09, 2012	27.25	27.60	27.06	27.45	726,096	-0.11(-0.39%)
May 08, 2012	27.55	27.58	27.05	27.55	1,119,701	-0.21(-0.75%)
May 07, 2012	27.66	27.85	27.63	27.76	3,050,417	+0.02(+0.08%)
May 04, 2012	28.11	28.11	27.70	27.74	1,028,974	-0.51(-1.81%)
May 03, 2012	28.61	28.61	28.18	28.25	832,543	-0.38(-1.33%)
May 02, 2012	28.44	28.66	28.37	28.63	510,273	+0.03(+0.09%)
May 01, 2012	28.44	28.83	28.37	28.60	1,344,594	+0.17(+0.59%)
Apr 30, 2012	28.57	28.57	28.36	28.44	1,122,132	-0.15(-0.54%)
Apr 27, 2012	28.53	28.67	28.36	28.59	1,181,952	+0.16(+0.57%)
Apr 26, 2012	28.12	28.48	28.12	28.43	602,092	+0.26(+0.93%)
Apr 25, 2012	27.99	28.17	27.91	28.17	799,073	+0.51(+1.83%)
Apr 24, 2012	27.77	27.83	27.58	27.66	729,305	-0.08(-0.29%)
Apr 23, 2012	27.68	27.77	27.49	27.74	523,755	-0.31(-1.11%)
Apr 20, 2012	28.24	28.24	28.05	28.05	802,642	-0.05(-0.16%)
Apr 19, 2012	28.20	28.46	27.96	28.10	810,183	-0.08(-0.27%)
Apr 18, 2012	28.07	28.25	28.05	28.17	453,371	-0.03(-0.10%)
Apr 17, 2012	27.97	28.30	27.96	28.20	634,154	+0.43(+1.56%)
Apr 16, 2012	28.01	28.06	27.65	27.77	818,060	-0.10(-0.34%)
Apr 13, 2012	28.03	28.10	27.82	27.86	814,683	-0.28(-1.00%)
Apr 12, 2012	27.70	28.17	27.67	28.14	660,716	+0.49(+1.77%)
Apr 11, 2012	27.61	27.75	27.60	27.65	1,221,949	+0.33(+1.19%)
Apr 10, 2012	27.90	27.97	27.32	27.33	5,867,910	-0.63(-2.27%)
Apr 09, 2012	27.91	28.02	27.83	27.96	689,081	-0.39(-1.37%)
Apr 05, 2012	28.24	28.44	28.22	28.35	2,322,201	+0.04(+0.14%)
Apr 04, 2012	28.40	28.46	28.18	28.31	3,892,131	-0.37(-1.28%)
Apr 03, 2012	28.65	28.80	28.49	28.68	4,049,628	-0.05(-0.17%)

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.