Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2012	24.21	24.38	24.11	24.37	616,682	+0.03(+0.14%)
Jun 29, 2012	24.21	24.38	24.11	24.34	652,334	+0.79(+3.35%)
Jun 28, 2012	23.37	23.55	23.24	23.55	167,118	+0.03(+0.14%)
Jun 27, 2012	23.37	23.58	23.37	23.51	137,339	+0.15(+0.66%)
Jun 26, 2012	23.35	23.43	23.18	23.36	345,021	+0.11(+0.49%)
Jun 25, 2012	23.45	23.45	23.19	23.25	346,562	-0.55(-2.29%)
Jun 22, 2012	23.68	23.82	23.53	23.79	1,138,275	+0.29(+1.23%)
Jun 21, 2012	24.06	24.11	23.48	23.50	437,575	-0.55(-2.28%)
Jun 20, 2012	24.04	24.23	23.88	24.05	136,392	+0.16(+0.67%)
Jun 19, 2012	23.76	24.04	23.73	23.89	157,330	+0.30(+1.29%)
Jun 18, 2012	23.51	23.63	23.47	23.59	523,148	+0.05(+0.20%)
Jun 15, 2012	23.38	23.57	23.31	23.54	284,649	+0.44(+1.89%)
Jun 14, 2012	22.98	23.19	22.90	23.10	232,023	+0.15(+0.63%)
Jun 13, 2012	23.02	23.18	22.90	22.96	347,933	-0.25(-1.06%)
Jun 12, 2012	23.16	23.21	22.99	23.20	853,702	+0.19(+0.84%)
Jun 11, 2012	23.51	23.54	22.99	23.01	1,233,579	-0.32(-1.36%)
Jun 08, 2012	23.12	23.37	23.02	23.33	557,834	-0.15(-0.65%)
Jun 07, 2012	23.65	23.73	23.43	23.48	515,309	+0.05(+0.20%)
Jun 06, 2012	22.98	23.44	22.98	23.43	413,103	+0.67(+2.94%)
Jun 05, 2012	22.64	22.85	22.61	22.76	559,677	+0.16(+0.70%)
Jun 04, 2012	22.73	22.80	22.49	22.61	1,156,609	+0.05(+0.21%)
Jun 02, 2012	22.80	22.86	22.53	22.56	1,665,424	+0.00(+0.00%)
Jun 01, 2012	22.80	22.86	22.53	22.56	1,665,424	-0.81(-3.46%)
May 31, 2012	23.45	23.45	23.13	23.37	704,538	+0.17(+0.75%)
May 30, 2012	23.31	23.43	23.18	23.19	570,045	-0.53(-2.24%)
May 29, 2012	23.63	23.76	23.56	23.73	1,645,586	+0.44(+1.91%)
May 25, 2012	23.26	23.33	23.19	23.28	660,102	-0.10(-0.43%)
May 24, 2012	23.49	23.51	23.21	23.38	282,084	-0.15(-0.65%)
May 23, 2012	23.49	23.57	23.17	23.53	243,416	-0.20(-0.84%)
May 22, 2012	23.85	24.00	23.65	23.73	359,948	-0.06(-0.25%)
May 21, 2012	23.50	23.80	23.47	23.79	877,210	+0.46(+1.96%)
May 18, 2012	23.66	23.66	23.32	23.33	291,100	-0.27(-1.12%)
May 17, 2012	23.76	23.89	23.59	23.60	595,806	-0.19(-0.78%)
May 16, 2012	23.95	24.10	23.78	23.78	2,339,143	-0.15(-0.64%)
May 15, 2012	24.10	24.27	23.94	23.94	545,484	-0.38(-1.58%)
May 14, 2012	24.41	24.52	24.31	24.32	600,781	-0.56(-2.24%)
May 11, 2012	24.85	25.06	24.71	24.88	304,835	-0.17(-0.69%)
May 10, 2012	25.12	25.22	25.01	25.05	494,442	+0.26(+1.04%)
May 09, 2012	24.78	24.96	24.61	24.79	281,518	-0.49(-1.94%)
May 08, 2012	25.40	25.45	25.04	25.28	132,162	-0.41(-1.60%)
May 07, 2012	25.63	25.73	25.51	25.69	334,804	+0.13(+0.49%)
May 04, 2012	25.85	25.87	25.51	25.57	435,448	-0.51(-1.96%)
May 03, 2012	26.28	26.28	25.98	26.08	237,590	-0.25(-0.93%)
May 02, 2012	26.18	26.36	26.11	26.32	366,783	-0.03(-0.13%)
May 01, 2012	26.39	26.47	26.31	26.36	1,202,991	-0.03(-0.13%)
Apr 30, 2012	26.35	26.40	26.27	26.39	405,619	-0.05(-0.20%)
Apr 27, 2012	26.45	26.51	26.37	26.44	227,963	+0.07(+0.25%)
Apr 26, 2012	26.14	26.41	26.12	26.38	127,417	+0.15(+0.56%)
Apr 25, 2012	26.22	26.25	26.05	26.23	171,877	+0.31(+1.20%)
Apr 24, 2012	25.83	26.00	25.81	25.92	754,458	+0.23(+0.88%)
Apr 23, 2012	25.68	25.72	25.52	25.69	547,909	-0.51(-1.95%)
Apr 20, 2012	26.14	26.30	26.12	26.20	490,651	+0.27(+1.05%)
Apr 19, 2012	26.06	26.18	25.83	25.93	576,334	-0.13(-0.51%)
Apr 18, 2012	25.97	26.15	25.95	26.06	202,845	-0.06(-0.23%)
Apr 17, 2012	26.02	26.20	25.93	26.12	190,652	+0.36(+1.42%)
Apr 16, 2012	25.91	25.95	25.65	25.76	750,570	-0.04(-0.15%)
Apr 13, 2012	25.92	25.95	25.71	25.80	1,184,509	-0.28(-1.07%)
Apr 12, 2012	25.77	26.14	25.73	26.08	386,724	+0.50(+1.97%)
Apr 11, 2012	25.64	25.68	25.52	25.57	279,843	+0.39(+1.55%)
Apr 10, 2012	25.59	25.64	25.14	25.18	560,854	-0.47(-1.83%)
Apr 09, 2012	25.57	25.74	25.51	25.65	189,970	-0.10(-0.39%)
Apr 05, 2012	25.68	25.88	25.64	25.75	548,014	-0.07(-0.29%)
Apr 04, 2012	25.94	25.96	25.72	25.83	229,171	-0.64(-2.42%)
Apr 03, 2012	26.69	26.71	26.31	26.47	1,067,120	-0.34(-1.26%)

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.