Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	25.28	25.37	25.20	25.37	644,777	+0.86(+3.51%)
Jun 28, 2012	24.40	24.54	24.23	24.51	565,516	-0.16(-0.66%)
Jun 27, 2012	24.58	24.72	24.54	24.67	383,093	+0.31(+1.28%)
Jun 26, 2012	24.31	24.45	24.12	24.36	627,380	+0.30(+1.24%)
Jun 25, 2012	24.15	24.19	23.94	24.06	873,349	-0.45(-1.85%)
Jun 22, 2012	24.47	24.55	24.32	24.52	334,093	+0.23(+0.95%)
Jun 21, 2012	24.97	25.00	24.29	24.29	747,596	-0.87(-3.45%)
Jun 20, 2012	25.21	25.37	25.00	25.15	887,041	-0.07(-0.27%)
Jun 19, 2012	25.14	25.37	25.14	25.22	544,449	+0.37(+1.47%)
Jun 18, 2012	24.62	24.92	24.59	24.86	813,970	+0.27(+1.09%)
Jun 15, 2012	24.42	24.62	24.34	24.59	737,732	+0.34(+1.41%)
Jun 14, 2012	24.10	24.33	23.98	24.25	511,721	+0.09(+0.38%)
Jun 13, 2012	24.22	24.39	24.08	24.16	482,514	-0.24(-1.00%)
Jun 12, 2012	24.25	24.40	24.09	24.40	901,570	+0.46(+1.91%)
Jun 11, 2012	24.41	24.45	23.93	23.94	1,539,542	-0.25(-1.03%)
Jun 08, 2012	23.91	24.22	23.81	24.19	766,726	-0.15(-0.63%)
Jun 07, 2012	24.72	24.75	24.28	24.34	1,022,931	+0.01(+0.05%)
Jun 06, 2012	23.93	24.33	23.93	24.33	1,480,931	+0.70(+2.97%)
Jun 05, 2012	23.39	23.63	23.38	23.63	997,112	+0.27(+1.17%)
Jun 04, 2012	23.36	23.45	23.17	23.36	1,197,058	+0.15(+0.66%)
Jun 01, 2012	23.36	23.50	23.20	23.20	1,398,258	-0.51(-2.13%)
May 31, 2012	23.69	23.84	23.44	23.71	1,453,911	+0.13(+0.57%)
May 30, 2012	23.75	23.75	23.55	23.58	723,151	-0.60(-2.47%)
May 29, 2012	24.06	24.23	23.94	24.17	1,151,970	+0.70(+2.99%)
May 25, 2012	23.61	23.65	23.43	23.47	1,064,318	-0.28(-1.18%)
May 24, 2012	23.87	23.89	23.53	23.75	963,206	-0.10(-0.41%)
May 23, 2012	23.72	23.87	23.44	23.85	834,209	-0.28(-1.16%)
May 22, 2012	24.33	24.45	23.97	24.13	1,396,521	-0.17(-0.70%)
May 21, 2012	23.87	24.34	23.87	24.30	675,185	+0.56(+2.36%)
May 18, 2012	24.06	24.09	23.71	23.74	910,149	-0.29(-1.19%)
May 17, 2012	24.41	24.42	24.03	24.03	1,066,801	-0.43(-1.77%)
May 16, 2012	24.75	24.88	24.46	24.46	1,173,084	-0.51(-2.03%)
May 15, 2012	25.18	25.26	24.92	24.97	630,312	-0.20(-0.80%)
May 14, 2012	25.20	25.33	25.13	25.17	705,863	-0.31(-1.22%)
May 11, 2012	25.47	25.74	25.43	25.48	438,645	-0.26(-0.99%)
May 10, 2012	25.92	25.92	25.69	25.73	891,131	+0.22(+0.86%)
May 09, 2012	25.43	25.67	25.28	25.51	2,621,560	-0.24(-0.95%)
May 08, 2012	25.82	25.86	25.51	25.76	807,080	-0.40(-1.54%)
May 07, 2012	26.11	26.25	26.08	26.16	1,087,340	-0.10(-0.39%)
May 04, 2012	26.50	26.51	26.23	26.26	3,919,549	-0.49(-1.82%)
May 03, 2012	26.93	26.95	26.69	26.75	503,908	-0.24(-0.90%)
May 02, 2012	26.87	27.01	26.76	26.99	2,119,322	-0.01(-0.02%)
May 01, 2012	26.84	27.14	26.81	27.00	788,381	+0.13(+0.48%)
Apr 30, 2012	26.88	26.88	26.76	26.87	487,099	-0.09(-0.34%)
Apr 27, 2012	26.95	27.01	26.78	26.96	471,110	+0.08(+0.29%)
Apr 26, 2012	26.67	26.92	26.61	26.89	475,334	+0.10(+0.39%)
Apr 25, 2012	26.69	26.79	26.62	26.78	592,182	+0.35(+1.31%)
Apr 24, 2012	26.37	26.54	26.34	26.43	880,630	+0.20(+0.74%)
Apr 23, 2012	26.20	26.28	26.06	26.24	730,510	-0.41(-1.55%)
Apr 20, 2012	26.66	26.78	26.63	26.65	696,302	+0.13(+0.51%)
Apr 19, 2012	26.55	26.71	26.36	26.52	768,083	+0.02(+0.09%)
Apr 18, 2012	26.47	26.63	26.45	26.50	1,273,331	-0.07(-0.25%)
Apr 17, 2012	26.44	26.65	26.32	26.56	1,183,427	+0.32(+1.21%)
Apr 16, 2012	26.43	26.47	26.14	26.25	484,832	+0.05(+0.21%)
Apr 13, 2012	26.43	26.51	26.18	26.19	461,406	-0.32(-1.20%)
Apr 12, 2012	26.15	26.53	26.15	26.51	511,646	+0.68(+2.62%)
Apr 11, 2012	25.92	26.00	25.81	25.83	602,202	+0.21(+0.83%)
Apr 10, 2012	26.03	26.05	25.58	25.62	885,622	-0.36(-1.38%)
Apr 09, 2012	25.94	26.09	25.88	25.98	313,203	-0.27(-1.02%)
Apr 05, 2012	26.10	26.29	26.09	26.25	716,808	+0.15(+0.58%)
Apr 04, 2012	26.11	26.20	25.98	26.09	696,420	-0.28(-1.06%)
Apr 03, 2012	26.60	26.63	26.25	26.37	825,079	-0.35(-1.32%)

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.