Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	24.18	24.38	24.18	24.34	8,346	+0.58(+2.44%)
Jun 28, 2012	23.49	23.76	23.41	23.76	9,883	+0.05(+0.20%)
Jun 27, 2012	23.57	23.72	23.57	23.72	8,447	+0.29(+1.23%)
Jun 26, 2012	23.23	23.51	23.23	23.43	9,669	+0.15(+0.65%)
Jun 25, 2012	23.26	23.32	23.19	23.28	11,059	-0.52(-2.18%)
Jun 22, 2012	23.76	23.91	23.76	23.79	3,689	+0.14(+0.59%)
Jun 21, 2012	24.27	24.27	23.65	23.65	11,702	-0.55(-2.29%)
Jun 20, 2012	24.20	24.38	24.13	24.21	30,066	+0.05(+0.21%)
Jun 19, 2012	24.00	24.22	23.99	24.16	12,719	+0.37(+1.58%)
Jun 18, 2012	23.91	23.94	23.73	23.78	102,044	-0.12(-0.50%)
Jun 15, 2012	23.98	24.13	23.84	23.90	15,665	+0.18(+0.74%)
Jun 14, 2012	23.55	23.73	23.48	23.73	8,843	+0.26(+1.09%)
Jun 13, 2012	23.71	23.75	23.42	23.47	12,954	-0.23(-0.98%)
Jun 12, 2012	23.59	23.70	23.51	23.70	8,072	+0.16(+0.69%)
Jun 11, 2012	23.84	23.86	23.54	23.54	4,600	-0.21(-0.89%)
Jun 08, 2012	23.82	23.82	23.55	23.75	17,602	-0.01(-0.03%)
Jun 07, 2012	23.89	23.91	23.76	23.76	5,905	+0.07(+0.31%)
Jun 06, 2012	23.38	23.68	23.38	23.68	17,686	+0.73(+3.16%)
Jun 05, 2012	22.66	23.02	22.66	22.96	13,186	+0.26(+1.16%)
Jun 04, 2012	22.94	22.94	22.68	22.70	15,055	-0.10(-0.42%)
Jun 01, 2012	23.40	23.40	22.79	22.79	20,096	-0.79(-3.33%)
May 31, 2012	23.50	23.64	23.22	23.58	15,343	+0.10(+0.44%)
May 30, 2012	23.75	23.75	23.42	23.47	18,935	-0.42(-1.76%)
May 29, 2012	23.85	23.92	23.73	23.90	29,345	+0.30(+1.25%)
May 25, 2012	23.74	23.78	23.60	23.60	8,915	-0.14(-0.57%)
May 24, 2012	23.72	23.74	23.46	23.74	15,044	+0.10(+0.41%)
May 23, 2012	23.38	23.66	23.19	23.64	34,187	+0.04(+0.17%)
May 22, 2012	23.59	23.84	23.48	23.60	33,338	+0.06(+0.24%)
May 21, 2012	23.39	23.62	23.26	23.54	68,229	+0.29(+1.24%)
May 18, 2012	23.64	23.64	23.16	23.26	39,545	-0.25(-1.05%)
May 17, 2012	23.83	23.83	23.50	23.50	5,105	-0.63(-2.62%)
May 16, 2012	24.58	24.58	24.14	24.14	25,588	-0.26(-1.08%)
May 15, 2012	24.64	24.66	24.40	24.40	2,100	-0.24(-0.97%)
May 14, 2012	24.73	24.84	24.64	24.64	179,835	-0.39(-1.57%)
May 11, 2012	24.81	25.12	24.73	25.03	2,345	-0.00(-0.01%)
May 10, 2012	25.05	25.08	24.95	25.03	13,986	+0.15(+0.59%)
May 09, 2012	24.61	24.89	24.61	24.89	13,157	-0.02(-0.10%)
May 08, 2012	24.89	24.91	24.74	24.91	19,890	-0.09(-0.35%)
May 07, 2012	24.92	25.00	24.73	25.00	2,889	+0.02(+0.06%)
May 04, 2012	25.04	25.05	24.92	24.98	2,647	-0.36(-1.41%)
May 03, 2012	25.62	25.62	25.30	25.34	14,545	-0.38(-1.47%)
May 02, 2012	25.49	25.74	25.49	25.72	20,491	-0.22(-0.83%)
May 01, 2012	25.93	26.02	25.93	25.93	4,690	+0.31(+1.22%)
Apr 30, 2012	25.65	25.69	25.58	25.62	4,199	-0.14(-0.53%)
Apr 27, 2012	25.60	25.77	25.55	25.76	25,010	-0.05(-0.19%)
Apr 26, 2012	25.51	25.81	25.51	25.81	3,183	+0.27(+1.06%)
Apr 25, 2012	25.39	25.53	25.25	25.53	18,693	+0.36(+1.43%)
Apr 24, 2012	25.21	25.22	25.11	25.17	25,660	+0.25(+0.99%)
Apr 23, 2012	24.66	24.93	24.66	24.93	5,473	-0.13(-0.51%)
Apr 20, 2012	25.20	25.21	25.04	25.05	6,604	-0.11(-0.44%)
Apr 19, 2012	25.17	25.28	25.05	25.17	19,253	+0.08(+0.32%)
Apr 18, 2012	25.19	25.19	25.03	25.09	48,874	-0.30(-1.20%)
Apr 17, 2012	25.25	25.39	25.25	25.39	13,204	+0.32(+1.28%)
Apr 16, 2012	25.03	25.11	24.88	25.07	5,289	+0.16(+0.66%)
Apr 13, 2012	25.23	25.23	24.91	24.91	6,140	-0.40(-1.59%)
Apr 12, 2012	25.14	25.31	25.14	25.31	2,615	+0.46(+1.86%)
Apr 11, 2012	24.83	24.88	24.81	24.85	9,517	+0.24(+0.98%)
Apr 10, 2012	24.98	25.01	24.58	24.61	33,378	-0.42(-1.67%)
Apr 09, 2012	25.01	25.09	24.93	25.02	62,040	-0.46(-1.81%)
Apr 05, 2012	25.46	25.57	25.44	25.48	2,958	-0.07(-0.27%)
Apr 04, 2012	25.45	25.60	25.41	25.55	4,901	-0.14(-0.53%)
Apr 03, 2012	25.79	25.79	25.50	25.69	1,736	-0.30(-1.14%)

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.