Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	25.71	25.98	25.48	25.70	1,460,134	+1.14(+4.64%)
Jun 28, 2012	24.47	24.57	23.89	24.56	1,794,121	-0.16(-0.65%)
Jun 27, 2012	24.77	24.89	24.52	24.72	1,298,338	+0.10(+0.39%)
Jun 26, 2012	24.37	24.71	24.15	24.62	1,231,121	+0.28(+1.16%)
Jun 25, 2012	24.31	24.61	24.16	24.34	1,019,952	-0.48(-1.92%)
Jun 22, 2012	24.90	25.06	24.61	24.81	1,153,349	+0.15(+0.59%)
Jun 21, 2012	26.12	26.12	24.61	24.67	1,585,995	-1.54(-5.86%)
Jun 20, 2012	26.58	26.72	26.07	26.20	1,245,487	-0.44(-1.67%)
Jun 19, 2012	25.64	26.79	25.61	26.65	1,622,789	+1.24(+4.90%)
Jun 18, 2012	25.13	25.65	25.02	25.40	860,715	-0.15(-0.57%)
Jun 15, 2012	25.09	25.57	24.96	25.55	1,539,298	+0.61(+2.46%)
Jun 14, 2012	25.25	25.36	24.63	24.94	1,507,418	-0.16(-0.64%)
Jun 13, 2012	25.27	25.58	24.95	25.10	1,678,060	-0.44(-1.71%)
Jun 12, 2012	25.29	25.76	25.06	25.53	1,566,026	+0.45(+1.80%)
Jun 11, 2012	25.96	26.04	25.06	25.08	1,048,448	-0.51(-1.99%)
Jun 08, 2012	25.36	25.71	25.20	25.59	1,569,206	-0.30(-1.15%)
Jun 07, 2012	26.14	26.59	25.84	25.89	2,373,096	+0.36(+1.39%)
Jun 06, 2012	24.41	25.65	24.35	25.53	1,511,452	+1.51(+6.29%)
Jun 05, 2012	23.70	24.16	23.67	24.02	1,459,452	+0.31(+1.29%)
Jun 04, 2012	24.14	24.23	23.30	23.72	2,339,280	-0.37(-1.54%)
Jun 01, 2012	24.78	24.79	24.05	24.09	3,429,239	-1.31(-5.15%)
May 31, 2012	25.20	25.57	24.89	25.40	1,975,448	+0.19(+0.74%)
May 30, 2012	25.46	25.54	25.04	25.21	1,135,696	-0.92(-3.52%)
May 29, 2012	25.73	26.46	25.66	26.13	2,249,219	+0.72(+2.83%)
May 25, 2012	25.39	25.61	25.24	25.41	2,362,069	-0.15(-0.57%)
May 24, 2012	25.55	25.92	25.11	25.56	1,587,534	+0.07(+0.29%)
May 23, 2012	24.83	25.51	24.73	25.48	1,907,455	+0.33(+1.32%)
May 22, 2012	25.53	25.81	25.02	25.15	1,549,621	-0.39(-1.52%)
May 21, 2012	24.79	25.59	24.79	25.54	892,723	+0.58(+2.33%)
May 18, 2012	25.43	25.45	24.88	24.96	1,295,869	-0.11(-0.45%)
May 17, 2012	25.30	25.53	25.05	25.07	1,739,230	-0.15(-0.61%)
May 16, 2012	25.47	25.96	25.04	25.23	1,442,247	-0.25(-0.98%)
May 15, 2012	25.80	25.91	25.36	25.48	1,812,241	-0.38(-1.47%)
May 14, 2012	26.06	26.24	25.82	25.86	1,307,176	-0.77(-2.88%)
May 11, 2012	26.50	27.04	26.46	26.62	1,458,582	-0.01(-0.03%)
May 10, 2012	26.50	26.75	26.32	26.63	1,542,576	+0.36(+1.38%)
May 09, 2012	25.55	26.60	25.35	26.27	2,168,290	+0.23(+0.90%)
May 08, 2012	25.99	26.12	25.58	26.03	1,783,960	-0.14(-0.52%)
May 07, 2012	26.06	26.30	25.65	26.17	2,136,379	+0.03(+0.12%)
May 04, 2012	27.22	27.35	26.12	26.14	2,130,177	-1.58(-5.71%)
May 03, 2012	28.34	28.40	27.59	27.72	1,842,664	-0.64(-2.25%)
May 02, 2012	29.25	29.31	28.30	28.36	1,520,798	-1.27(-4.28%)
May 01, 2012	29.39	30.11	29.34	29.63	1,089,831	+0.34(+1.16%)
Apr 30, 2012	28.73	29.38	28.71	29.29	1,842,984	+0.32(+1.09%)
Apr 27, 2012	27.97	28.99	27.97	28.98	1,529,655	+1.07(+3.85%)
Apr 26, 2012	27.77	28.01	27.58	27.90	1,030,169	+0.12(+0.44%)
Apr 25, 2012	28.68	28.77	27.71	27.78	1,220,501	-0.10(-0.35%)
Apr 24, 2012	27.88	28.06	27.63	27.88	1,399,447	+0.01(+0.03%)
Apr 23, 2012	27.77	28.00	27.29	27.87	1,558,201	-0.32(-1.12%)
Apr 20, 2012	28.34	28.43	27.99	28.18	1,348,743	+0.14(+0.49%)
Apr 19, 2012	27.61	28.16	27.48	28.05	1,542,966	+0.40(+1.46%)
Apr 18, 2012	27.40	27.67	27.24	27.64	895,801	+0.22(+0.80%)
Apr 17, 2012	27.24	27.72	27.17	27.42	1,151,552	+0.59(+2.20%)
Apr 16, 2012	27.14	27.29	26.81	26.83	1,485,012	-0.26(-0.95%)
Apr 13, 2012	27.90	27.95	27.08	27.09	1,341,903	-0.83(-2.98%)
Apr 12, 2012	27.46	28.06	27.25	27.93	1,672,775	+0.67(+2.46%)
Apr 11, 2012	27.00	27.47	26.95	27.25	1,622,146	+0.41(+1.54%)
Apr 10, 2012	27.45	27.53	26.61	26.84	1,521,345	-0.64(-2.32%)
Apr 09, 2012	27.46	27.80	27.29	27.48	991,222	-0.41(-1.48%)
Apr 05, 2012	27.90	28.31	27.68	27.89	2,314,982	+0.15(+0.52%)
Apr 04, 2012	28.32	28.56	27.66	27.75	1,925,063	-1.26(-4.35%)
Apr 03, 2012	29.24	29.24	28.77	29.01	1,358,030	-0.30(-1.02%)

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.