Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	24.79	25.03	24.72	25.02	292,789	+0.88(+3.66%)
Jun 28, 2012	23.88	24.16	23.73	24.13	114,969	+0.14(+0.60%)
Jun 27, 2012	23.78	24.05	23.73	23.99	162,772	+0.30(+1.25%)
Jun 26, 2012	23.53	23.74	23.37	23.69	180,170	+0.22(+0.94%)
Jun 25, 2012	23.60	23.65	23.31	23.47	166,077	-0.51(-2.13%)
Jun 22, 2012	24.04	24.06	23.77	23.98	1,131,085	+0.10(+0.43%)
Jun 21, 2012	24.70	24.84	23.87	23.88	171,011	-1.03(-4.13%)
Jun 20, 2012	24.86	25.07	24.70	24.91	187,702	+0.01(+0.04%)
Jun 19, 2012	24.68	25.02	24.60	24.89	300,739	+0.43(+1.75%)
Jun 18, 2012	24.45	24.52	24.30	24.47	333,863	-0.19(-0.77%)
Jun 15, 2012	24.26	24.66	24.24	24.66	177,837	+0.54(+2.23%)
Jun 14, 2012	23.85	24.22	23.81	24.12	167,477	+0.24(+1.00%)
Jun 13, 2012	23.96	24.19	23.78	23.88	214,292	-0.27(-1.10%)
Jun 12, 2012	23.91	24.16	23.82	24.15	187,420	+0.37(+1.57%)
Jun 11, 2012	24.24	24.36	23.75	23.77	194,781	-0.27(-1.10%)
Jun 08, 2012	23.82	24.04	23.69	24.04	122,719	-0.10(-0.39%)
Jun 07, 2012	24.36	24.55	24.05	24.13	559,243	+0.05(+0.20%)
Jun 06, 2012	23.57	24.09	23.57	24.09	271,887	+0.80(+3.45%)
Jun 05, 2012	23.09	23.36	23.06	23.28	121,160	+0.17(+0.74%)
Jun 04, 2012	23.11	23.23	22.83	23.11	331,585	+0.05(+0.21%)
Jun 01, 2012	23.06	23.21	22.99	23.07	357,537	-0.55(-2.33%)
May 31, 2012	23.73	23.77	23.23	23.62	270,561	-0.05(-0.23%)
May 30, 2012	24.03	24.03	23.64	23.67	173,423	-0.74(-3.04%)
May 29, 2012	24.32	24.61	24.25	24.41	96,819	+0.29(+1.18%)
May 25, 2012	24.11	24.22	24.05	24.13	144,261	+0.00(+0.00%)
May 24, 2012	24.28	24.28	23.92	24.13	201,647	-0.05(-0.20%)
May 23, 2012	24.04	24.18	23.61	24.17	448,213	-0.07(-0.31%)
May 22, 2012	24.36	24.58	24.10	24.25	225,273	-0.01(-0.03%)
May 21, 2012	23.81	24.30	23.81	24.26	231,498	+0.52(+2.18%)
May 18, 2012	24.00	24.13	23.68	23.74	275,906	-0.16(-0.65%)
May 17, 2012	24.10	24.25	23.89	23.89	198,145	-0.23(-0.96%)
May 16, 2012	24.29	24.60	24.10	24.13	318,754	-0.10(-0.42%)
May 15, 2012	24.52	24.61	24.15	24.23	207,320	-0.34(-1.38%)
May 14, 2012	24.72	24.72	24.52	24.57	442,609	-0.50(-2.01%)
May 11, 2012	25.00	25.39	24.97	25.07	184,731	-0.16(-0.62%)
May 10, 2012	25.28	25.45	25.19	25.23	383,183	+0.20(+0.82%)
May 09, 2012	24.96	25.23	24.76	25.02	500,960	-0.33(-1.29%)
May 08, 2012	25.40	25.51	24.95	25.35	261,182	-0.28(-1.09%)
May 07, 2012	25.45	25.70	25.41	25.63	333,110	+0.03(+0.13%)
May 04, 2012	25.92	25.99	25.53	25.60	180,985	-0.68(-2.59%)
May 03, 2012	26.57	26.62	26.18	26.28	222,835	-0.35(-1.30%)
May 02, 2012	26.67	26.68	26.52	26.62	238,954	-0.37(-1.39%)
May 01, 2012	26.83	27.15	26.70	27.00	267,661	+0.27(+1.02%)
Apr 30, 2012	26.53	26.77	26.53	26.72	150,733	+0.09(+0.33%)
Apr 27, 2012	26.64	26.77	26.53	26.64	123,507	+0.05(+0.21%)
Apr 26, 2012	26.23	26.64	26.17	26.58	146,047	+0.29(+1.11%)
Apr 25, 2012	26.20	26.29	26.05	26.29	77,041	+0.29(+1.10%)
Apr 24, 2012	25.95	26.10	25.89	26.00	122,536	+0.14(+0.53%)
Apr 23, 2012	25.61	25.91	25.50	25.87	281,171	-0.15(-0.58%)
Apr 20, 2012	26.19	26.28	26.01	26.02	212,491	+0.04(+0.16%)
Apr 19, 2012	26.17	26.24	25.87	25.98	537,038	-0.14(-0.52%)
Apr 18, 2012	26.11	26.26	26.06	26.11	201,395	-0.11(-0.41%)
Apr 17, 2012	25.96	26.30	25.96	26.22	318,408	+0.48(+1.85%)
Apr 16, 2012	25.91	25.98	25.65	25.74	141,142	+0.03(+0.11%)
Apr 13, 2012	26.00	26.04	25.72	25.72	128,215	-0.46(-1.74%)
Apr 12, 2012	25.70	26.21	25.66	26.17	178,149	+0.53(+2.07%)
Apr 11, 2012	25.88	25.93	25.64	25.64	361,079	+0.16(+0.61%)
Apr 10, 2012	26.08	26.13	25.46	25.49	354,620	-0.69(-2.62%)
Apr 09, 2012	25.94	26.27	25.94	26.17	231,311	-0.22(-0.82%)
Apr 05, 2012	26.39	26.65	26.33	26.39	186,914	-0.11(-0.41%)
Apr 04, 2012	26.59	26.69	26.38	26.50	219,332	-0.48(-1.79%)
Apr 03, 2012	27.27	27.28	26.76	26.98	106,916	-0.31(-1.12%)

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.