Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	24.88	24.93	24.66	24.81	11,362,725	+0.14(+0.57%)
Jun 28, 2012	24.46	24.67	24.39	24.67	6,308,778	+0.09(+0.35%)
Jun 27, 2012	24.43	24.66	24.37	24.58	7,790,833	+0.27(+1.13%)
Jun 26, 2012	24.28	24.40	24.23	24.30	5,937,111	+0.03(+0.14%)
Jun 25, 2012	24.14	24.31	24.14	24.27	7,940,325	-0.05(-0.19%)
Jun 22, 2012	24.38	24.40	24.28	24.32	5,152,262	+0.01(+0.03%)
Jun 21, 2012	24.59	24.72	24.28	24.31	14,299,606	-0.25(-1.04%)
Jun 20, 2012	24.81	24.83	24.48	24.56	11,019,185	-0.24(-0.97%)
Jun 19, 2012	24.93	24.99	24.81	24.81	8,328,325	-0.05(-0.22%)
Jun 18, 2012	24.67	24.90	24.67	24.86	7,713,267	+0.09(+0.38%)
Jun 15, 2012	24.73	24.81	24.65	24.77	8,877,364	+0.12(+0.50%)
Jun 14, 2012	24.52	24.72	24.49	24.64	8,794,791	+0.17(+0.68%)
Jun 13, 2012	24.39	24.58	24.31	24.48	10,029,128	+0.01(+0.03%)
Jun 12, 2012	24.42	24.49	24.25	24.47	7,127,618	+0.03(+0.11%)
Jun 11, 2012	24.58	24.69	24.42	24.44	11,162,879	-0.02(-0.08%)
Jun 08, 2012	24.39	24.50	24.27	24.46	10,128,635	+0.05(+0.22%)
Jun 07, 2012	24.32	24.43	24.32	24.41	11,098,328	+0.19(+0.77%)
Jun 06, 2012	24.00	24.23	23.93	24.23	13,393,659	+0.33(+1.39%)
Jun 05, 2012	23.79	24.01	23.74	23.89	6,469,836	+0.09(+0.36%)
Jun 04, 2012	23.75	23.83	23.69	23.81	8,678,569	+0.08(+0.34%)
Jun 01, 2012	23.65	23.87	23.63	23.73	16,797,842	-0.10(-0.42%)
May 31, 2012	23.69	23.97	23.66	23.83	9,056,248	+0.13(+0.53%)
May 30, 2012	23.75	23.95	23.65	23.70	5,961,496	-0.15(-0.61%)
May 29, 2012	23.86	23.86	23.73	23.85	6,167,490	+0.07(+0.31%)
May 25, 2012	23.71	23.84	23.70	23.77	7,308,244	+0.08(+0.34%)
May 24, 2012	23.62	23.83	23.56	23.69	9,713,933	+0.09(+0.39%)
May 23, 2012	23.68	23.78	23.48	23.60	8,633,160	-0.13(-0.53%)
May 22, 2012	23.65	23.79	23.62	23.73	10,466,616	+0.17(+0.70%)
May 21, 2012	23.55	23.60	23.45	23.56	8,225,509	+0.03(+0.11%)
May 18, 2012	23.63	23.75	23.51	23.53	10,370,445	-0.05(-0.20%)
May 17, 2012	23.75	23.77	23.57	23.58	9,547,245	-0.13(-0.56%)
May 16, 2012	23.75	23.79	23.65	23.71	10,754,802	+0.03(+0.14%)
May 15, 2012	23.79	23.87	23.63	23.68	8,615,476	-0.17(-0.70%)
May 14, 2012	23.75	23.93	23.70	23.85	7,599,439	-0.03(-0.11%)
May 11, 2012	23.83	24.01	23.79	23.87	4,710,664	+0.01(+0.06%)
May 10, 2012	23.75	23.95	23.71	23.86	6,719,436	+0.22(+0.93%)
May 09, 2012	23.48	23.73	23.45	23.64	7,944,293	+0.01(+0.06%)
May 08, 2012	23.49	23.65	23.47	23.63	8,148,566	+0.04(+0.17%)
May 07, 2012	23.56	23.62	23.51	23.59	5,834,482	-0.05(-0.20%)
May 04, 2012	23.57	23.75	23.57	23.63	10,344,863	+0.03(+0.14%)
May 03, 2012	23.65	23.82	23.57	23.60	8,819,509	-0.07(-0.31%)
May 02, 2012	23.77	23.80	23.64	23.67	8,286,308	-0.14(-0.59%)
May 01, 2012	23.72	23.88	23.63	23.81	13,937,208	+0.12(+0.50%)
Apr 30, 2012	23.65	23.73	23.56	23.69	10,604,973	+0.03(+0.14%)
Apr 27, 2012	23.62	23.69	23.55	23.66	7,013,014	+0.08(+0.34%)
Apr 26, 2012	23.39	23.61	23.39	23.58	6,420,446	+0.13(+0.57%)
Apr 25, 2012	23.39	23.48	23.29	23.45	9,386,915	+0.12(+0.51%)
Apr 24, 2012	23.14	23.34	23.14	23.33	9,396,481	+0.16(+0.69%)
Apr 23, 2012	23.16	23.19	23.06	23.17	8,414,006	-0.10(-0.43%)
Apr 20, 2012	23.09	23.31	23.03	23.27	11,715,321	+0.23(+0.98%)
Apr 19, 2012	23.08	23.14	22.96	23.04	7,548,904	-0.07(-0.29%)
Apr 18, 2012	23.12	23.21	23.04	23.11	5,400,871	-0.03(-0.14%)
Apr 17, 2012	23.14	23.18	22.91	23.14	8,417,473	+0.12(+0.51%)
Apr 16, 2012	22.88	23.10	22.83	23.03	10,971,090	+0.22(+0.95%)
Apr 13, 2012	22.85	23.02	22.80	22.81	8,048,030	-0.08(-0.33%)
Apr 12, 2012	22.85	22.89	22.72	22.89	8,795,343	+0.07(+0.31%)
Apr 11, 2012	22.90	22.91	22.76	22.82	7,406,190	+0.05(+0.23%)
Apr 10, 2012	22.96	23.02	22.70	22.76	11,500,300	-0.30(-1.30%)
Apr 09, 2012	23.03	23.12	23.00	23.06	7,565,128	-0.12(-0.51%)
Apr 05, 2012	23.25	23.29	23.11	23.18	7,069,729	-0.17(-0.74%)
Apr 04, 2012	23.26	23.40	23.25	23.35	11,996,061	-0.03(-0.14%)
Apr 03, 2012	23.39	23.41	23.23	23.39	8,665,516	-0.01(-0.06%)

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.