Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	24.01	24.23	23.94	24.17	1,865,443	+0.60(+2.54%)
Jun 28, 2012	22.96	23.64	22.83	23.57	3,058,993	+0.54(+2.36%)
Jun 27, 2012	23.14	23.59	22.99	23.03	6,389,294	-0.50(-2.12%)
Jun 26, 2012	23.74	24.09	23.49	23.53	1,955,550	-0.14(-0.57%)
Jun 25, 2012	24.07	24.07	23.58	23.66	1,863,656	-0.51(-2.10%)
Jun 22, 2012	24.43	24.53	23.94	24.17	1,998,467	-0.06(-0.24%)
Jun 21, 2012	24.79	24.91	24.15	24.23	2,060,571	-0.42(-1.71%)
Jun 20, 2012	24.91	24.91	24.46	24.65	1,795,482	-0.17(-0.69%)
Jun 19, 2012	24.79	25.10	24.64	24.82	1,515,921	+0.24(+0.96%)
Jun 18, 2012	24.51	24.62	24.34	24.58	1,199,696	-0.04(-0.15%)
Jun 15, 2012	24.33	24.68	24.21	24.62	3,413,061	+0.31(+1.29%)
Jun 14, 2012	24.26	24.51	24.13	24.31	2,588,885	+0.15(+0.62%)
Jun 13, 2012	24.46	24.51	24.09	24.16	2,022,648	-0.34(-1.37%)
Jun 12, 2012	24.43	24.53	24.09	24.49	1,370,414	+0.33(+1.36%)
Jun 11, 2012	24.81	24.84	24.13	24.16	1,922,932	-0.46(-1.85%)
Jun 08, 2012	24.96	24.96	24.57	24.62	2,795,233	-0.26(-1.06%)
Jun 07, 2012	25.18	25.31	24.83	24.88	1,317,277	-0.01(-0.03%)
Jun 06, 2012	24.86	24.95	24.68	24.89	2,323,210	+0.30(+1.22%)
Jun 05, 2012	24.59	24.82	24.51	24.59	2,431,304	-0.06(-0.23%)
Jun 04, 2012	24.90	25.09	24.37	24.65	2,789,100	-0.30(-1.20%)
Jun 01, 2012	24.94	25.24	24.78	24.95	2,484,485	-0.33(-1.30%)
May 31, 2012	25.21	25.50	25.03	25.28	3,017,967	+0.09(+0.37%)
May 30, 2012	25.21	25.33	25.07	25.18	2,201,245	-0.16(-0.65%)
May 29, 2012	25.21	25.58	25.07	25.35	2,248,914	+0.44(+1.75%)
May 25, 2012	24.81	25.03	24.63	24.91	1,502,560	+0.23(+0.93%)
May 24, 2012	24.51	24.90	24.41	24.68	4,535,473	-0.04(-0.17%)
May 23, 2012	24.44	24.76	24.28	24.73	1,409,428	+0.13(+0.52%)
May 22, 2012	24.63	24.73	24.44	24.60	1,579,762	+0.04(+0.17%)
May 21, 2012	24.53	24.58	23.85	24.56	2,185,466	+0.12(+0.49%)
May 18, 2012	24.80	24.96	24.36	24.44	2,054,617	-0.35(-1.41%)
May 17, 2012	25.80	25.90	24.78	24.78	1,710,634	-1.01(-3.93%)
May 16, 2012	25.95	26.08	25.69	25.80	2,126,675	+0.11(+0.42%)
May 15, 2012	25.08	26.14	25.04	25.69	3,270,044	+0.64(+2.56%)
May 14, 2012	25.17	25.36	24.98	25.05	1,898,987	-0.41(-1.63%)
May 11, 2012	25.27	25.69	25.16	25.46	1,771,104	+0.14(+0.56%)
May 10, 2012	25.48	25.60	25.12	25.32	1,919,348	+0.10(+0.40%)
May 09, 2012	25.52	25.52	25.07	25.22	1,684,600	-0.42(-1.64%)
May 08, 2012	25.75	25.83	25.22	25.64	2,236,511	-0.30(-1.16%)
May 07, 2012	25.88	26.45	25.73	25.94	4,067,313	+0.19(+0.72%)
May 04, 2012	25.82	26.13	25.69	25.75	4,196,678	-0.64(-2.41%)
May 03, 2012	26.40	26.58	26.22	26.39	1,533,611	-0.04(-0.16%)
May 02, 2012	26.27	26.48	26.05	26.43	1,802,393	+0.11(+0.43%)
May 01, 2012	26.33	26.56	26.11	26.32	2,446,615	+0.10(+0.38%)
Apr 30, 2012	26.19	26.30	25.99	26.22	2,028,521	+0.04(+0.16%)
Apr 27, 2012	25.85	26.23	25.79	26.18	2,185,230	+0.14(+0.52%)
Apr 26, 2012	25.60	26.11	25.37	26.04	3,933,798	+0.61(+2.41%)
Apr 25, 2012	25.36	25.53	25.12	25.43	2,721,493	+0.36(+1.42%)
Apr 24, 2012	24.23	25.26	24.23	25.07	4,626,468	+0.78(+3.20%)
Apr 23, 2012	25.33	25.33	24.13	24.29	7,498,257	-1.34(-5.23%)
Apr 20, 2012	25.77	25.98	25.55	25.63	2,919,211	+0.10(+0.39%)
Apr 19, 2012	25.97	26.03	25.47	25.53	2,163,794	-0.39(-1.50%)
Apr 18, 2012	26.17	26.17	25.77	25.92	2,482,989	-0.19(-0.72%)
Apr 17, 2012	25.76	26.17	25.69	26.11	1,404,349	+0.59(+2.32%)
Apr 16, 2012	25.41	25.75	24.97	25.52	8,988,584	-0.30(-1.16%)
Apr 13, 2012	25.78	25.96	25.62	25.82	5,510,635	-0.06(-0.22%)
Apr 12, 2012	25.69	26.03	25.69	25.88	1,270,332	+0.16(+0.64%)
Apr 11, 2012	25.63	25.83	25.55	25.71	1,208,636	+0.34(+1.32%)
Apr 10, 2012	25.81	25.85	25.28	25.38	2,477,096	-0.44(-1.69%)
Apr 09, 2012	26.13	26.13	25.68	25.81	1,734,890	-0.59(-2.24%)
Apr 05, 2012	26.26	26.48	26.23	26.40	1,246,911	+0.04(+0.14%)
Apr 04, 2012	26.50	26.58	26.33	26.37	2,049,462	-0.28(-1.04%)
Apr 03, 2012	26.65	26.78	26.45	26.65	1,566,010	+0.04(+0.13%)

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.