Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	23.06	23.11	22.86	22.94	2,134,810	+0.63(+2.84%)
Jun 28, 2012	22.07	22.32	21.99	22.30	1,513,262	-0.02(-0.09%)
Jun 27, 2012	22.34	22.38	22.22	22.32	1,185,950	+0.17(+0.77%)
Jun 26, 2012	22.13	22.20	22.02	22.15	2,891,432	+0.21(+0.96%)
Jun 25, 2012	21.98	22.01	21.89	21.94	1,135,034	-0.28(-1.25%)
Jun 22, 2012	22.31	22.32	22.18	22.22	1,495,322	+0.14(+0.65%)
Jun 21, 2012	22.30	22.35	22.07	22.08	3,070,426	-0.07(-0.31%)
Jun 20, 2012	21.98	22.22	21.96	22.15	1,664,435	-0.14(-0.61%)
Jun 19, 2012	22.07	22.36	22.07	22.28	2,093,370	-0.03(-0.15%)
Jun 18, 2012	22.15	22.36	22.11	22.32	1,025,139	+0.09(+0.40%)
Jun 15, 2012	22.09	22.26	22.07	22.23	2,252,983	-0.01(-0.03%)
Jun 14, 2012	22.17	22.31	22.17	22.24	1,331,078	+0.20(+0.89%)
Jun 13, 2012	21.95	22.15	21.88	22.04	1,859,133	+0.19(+0.87%)
Jun 12, 2012	21.79	21.88	21.57	21.85	1,456,813	+0.34(+1.58%)
Jun 11, 2012	21.67	21.68	21.51	21.51	1,766,476	-0.09(-0.41%)
Jun 08, 2012	21.49	21.62	21.47	21.60	1,493,610	-0.05(-0.25%)
Jun 07, 2012	21.82	21.83	21.64	21.65	2,453,558	-0.07(-0.31%)
Jun 06, 2012	21.33	21.73	21.32	21.72	2,289,091	+0.53(+2.50%)
Jun 05, 2012	21.15	21.22	21.05	21.19	1,599,954	-0.02(-0.10%)
Jun 04, 2012	21.21	21.28	21.11	21.21	1,223,582	+0.10(+0.48%)
Jun 01, 2012	21.20	21.32	20.97	21.11	2,997,949	-0.37(-1.71%)
May 31, 2012	21.45	21.54	21.27	21.47	2,250,642	+0.12(+0.57%)
May 30, 2012	21.40	21.47	21.30	21.35	2,661,261	-0.27(-1.23%)
May 29, 2012	21.73	21.75	21.54	21.62	1,032,283	-0.06(-0.28%)
May 25, 2012	21.58	21.74	21.56	21.68	1,168,681	+0.04(+0.19%)
May 24, 2012	21.79	21.83	21.47	21.64	6,096,848	-0.07(-0.34%)
May 23, 2012	21.62	21.73	21.47	21.71	4,071,280	-0.06(-0.28%)
May 22, 2012	21.73	21.90	21.70	21.77	1,847,800	-0.22(-0.99%)
May 21, 2012	21.94	22.01	21.85	21.99	1,213,321	+0.18(+0.84%)
May 18, 2012	21.86	21.89	21.73	21.81	2,283,257	-0.08(-0.37%)
May 17, 2012	22.00	22.09	21.88	21.89	2,166,488	-0.27(-1.23%)
May 16, 2012	22.23	22.33	22.09	22.16	2,695,962	-0.36(-1.60%)
May 15, 2012	22.61	22.72	22.49	22.52	1,497,596	-0.22(-0.96%)
May 14, 2012	22.69	22.85	22.64	22.74	890,439	-0.22(-0.95%)
May 11, 2012	22.80	23.11	22.79	22.96	1,621,858	+0.17(+0.75%)
May 10, 2012	22.78	22.90	22.72	22.79	1,599,657	-0.10(-0.45%)
May 09, 2012	22.60	22.94	22.53	22.89	2,104,179	-0.03(-0.15%)
May 08, 2012	22.98	23.01	22.73	22.92	2,249,339	-0.25(-1.08%)
May 07, 2012	22.97	23.22	22.94	23.17	1,341,170	+0.21(+0.91%)
May 04, 2012	23.13	23.17	22.92	22.96	1,559,534	-0.35(-1.50%)
May 03, 2012	23.38	23.42	23.25	23.31	1,353,351	+0.02(+0.09%)
May 02, 2012	23.19	23.32	23.10	23.29	1,251,493	+0.10(+0.44%)
May 01, 2012	23.13	23.29	23.12	23.19	1,779,852	+0.07(+0.32%)
Apr 30, 2012	23.09	23.12	23.01	23.12	1,338,177	-0.02(-0.09%)
Apr 27, 2012	23.27	23.29	23.07	23.14	2,992,956	-0.26(-1.12%)
Apr 26, 2012	23.37	23.40	23.26	23.40	2,731,372	+0.71(+3.12%)
Apr 25, 2012	22.71	22.75	22.63	22.69	1,394,362	+0.10(+0.45%)
Apr 24, 2012	22.52	22.67	22.51	22.59	1,067,889	+0.05(+0.21%)
Apr 23, 2012	22.56	22.58	22.36	22.55	1,750,572	-0.16(-0.68%)
Apr 20, 2012	22.57	22.73	22.55	22.70	2,432,394	+0.20(+0.90%)
Apr 19, 2012	22.47	22.57	22.39	22.50	1,982,646	+0.18(+0.78%)
Apr 18, 2012	22.18	22.37	22.16	22.32	1,628,070	+0.11(+0.52%)
Apr 17, 2012	22.13	22.27	22.03	22.21	1,002,669	+0.27(+1.23%)
Apr 16, 2012	21.91	21.98	21.77	21.94	1,319,188	+0.39(+1.81%)
Apr 13, 2012	21.62	21.64	21.49	21.55	2,251,445	-0.13(-0.59%)
Apr 12, 2012	21.52	21.74	21.49	21.68	1,638,538	+0.05(+0.25%)
Apr 11, 2012	21.65	21.72	21.59	21.62	2,046,265	+0.08(+0.38%)
Apr 10, 2012	21.78	21.82	21.50	21.54	3,734,154	-0.36(-1.66%)
Apr 09, 2012	21.76	21.99	21.71	21.91	1,357,228	+0.03(+0.15%)
Apr 05, 2012	21.81	21.91	21.79	21.87	1,688,272	-0.32(-1.43%)
Apr 04, 2012	22.28	22.35	22.14	22.19	1,263,636	-0.27(-1.20%)
Apr 03, 2012	22.64	22.69	22.39	22.46	1,400,229	-0.26(-1.16%)

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.