Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	25.67	25.76	25.57	25.59	22,114,632	-0.11(-0.44%)
May 30, 2012	25.71	25.77	25.62	25.71	20,271,824	-0.14(-0.53%)
May 29, 2012	25.93	25.93	25.71	25.84	15,379,504	+0.08(+0.31%)
May 25, 2012	25.90	25.92	25.69	25.76	13,139,330	-0.11(-0.44%)
May 24, 2012	25.61	25.98	25.55	25.88	29,498,910	+0.35(+1.35%)
May 23, 2012	25.34	25.54	25.28	25.53	26,292,776	+0.12(+0.49%)
May 22, 2012	25.54	25.54	25.31	25.41	22,280,786	-0.11(-0.43%)
May 21, 2012	25.41	25.55	25.39	25.52	19,694,170	+0.16(+0.62%)
May 18, 2012	25.77	25.78	25.16	25.36	46,594,288	-0.37(-1.42%)
May 17, 2012	26.09	26.13	25.68	25.73	32,575,054	-0.41(-1.58%)
May 16, 2012	26.25	26.31	26.02	26.14	25,995,166	-0.08(-0.31%)
May 15, 2012	26.22	26.42	26.12	26.22	23,940,938	-0.10(-0.39%)
May 14, 2012	26.41	26.46	26.24	26.32	22,501,368	-0.21(-0.77%)
May 11, 2012	26.44	26.62	26.44	26.53	15,481,790	+0.02(+0.08%)
May 10, 2012	26.44	26.61	26.44	26.51	18,483,148	+0.22(+0.82%)
May 09, 2012	26.23	26.43	26.19	26.29	20,547,234	-0.12(-0.47%)
May 08, 2012	26.37	26.47	26.24	26.42	15,424,569	-0.05(-0.18%)
May 07, 2012	26.36	26.52	26.32	26.47	13,028,810	+0.10(+0.36%)
May 04, 2012	26.48	26.57	26.36	26.37	19,214,858	-0.15(-0.57%)
May 03, 2012	26.49	26.59	26.44	26.52	22,692,018	+0.10(+0.36%)
May 02, 2012	26.28	26.46	26.25	26.42	24,175,782	+0.08(+0.30%)
May 01, 2012	26.14	26.37	26.12	26.35	20,209,152	+0.21(+0.80%)
Apr 30, 2012	26.17	26.34	26.00	26.14	38,713,304	-0.11(-0.40%)
Apr 27, 2012	26.01	26.65	26.00	26.24	34,605,712	+0.32(+1.22%)
Apr 26, 2012	25.67	26.02	25.62	25.93	24,502,450	+0.27(+1.04%)
Apr 25, 2012	25.53	25.70	25.45	25.66	27,150,500	+0.28(+1.09%)
Apr 24, 2012	25.31	25.46	25.24	25.38	15,020,695	+0.15(+0.58%)
Apr 23, 2012	25.34	25.37	25.11	25.24	15,292,486	-0.15(-0.59%)
Apr 20, 2012	25.33	25.46	25.25	25.39	19,653,152	+0.11(+0.42%)
Apr 19, 2012	25.44	25.46	25.14	25.28	15,667,904	-0.12(-0.47%)
Apr 18, 2012	25.28	25.46	25.25	25.40	17,198,590	+0.08(+0.30%)
Apr 17, 2012	25.06	25.51	25.06	25.32	33,017,202	+0.52(+2.08%)
Apr 16, 2012	24.73	24.93	24.71	24.81	20,655,400	+0.17(+0.70%)
Apr 13, 2012	24.73	24.86	24.64	24.64	15,367,517	-0.10(-0.39%)
Apr 12, 2012	24.71	24.75	24.60	24.73	15,439,688	+0.03(+0.14%)
Apr 11, 2012	24.80	24.82	24.60	24.70	17,559,036	+0.03(+0.14%)
Apr 10, 2012	24.86	24.87	24.64	24.66	25,244,388	-0.29(-1.17%)
Apr 09, 2012	24.99	25.04	24.91	24.96	14,243,955	-0.21(-0.82%)
Apr 05, 2012	25.10	25.18	25.02	25.16	16,835,988	+0.00(+0.01%)
Apr 04, 2012	25.10	25.21	25.07	25.16	18,231,826	-0.10(-0.41%)
Apr 03, 2012	25.23	25.37	25.16	25.26	18,964,450	-0.13(-0.51%)
Apr 02, 2012	25.28	25.41	25.22	25.39	21,285,604	+0.04(+0.18%)
Mar 30, 2012	25.21	25.39	25.11	25.35	38,779,160	+0.07(+0.27%)
Mar 29, 2012	24.78	25.48	24.75	25.28	59,876,176	+0.39(+1.58%)
Mar 28, 2012	24.64	24.94	24.62	24.88	38,340,776	+0.27(+1.10%)
Mar 27, 2012	24.60	24.65	24.54	24.61	16,349,322	-0.01(-0.04%)
Mar 26, 2012	24.57	24.62	24.52	24.62	16,843,332	+0.14(+0.57%)
Mar 23, 2012	24.45	24.52	24.41	24.48	23,662,388	+0.02(+0.10%)
Mar 22, 2012	24.32	24.51	24.29	24.46	20,808,878	+0.10(+0.42%)
Mar 21, 2012	24.14	24.45	24.09	24.36	29,011,584	+0.18(+0.75%)
Mar 20, 2012	23.98	24.24	23.95	24.17	14,863,410	+0.06(+0.27%)
Mar 19, 2012	24.04	24.15	23.97	24.11	15,552,469	+0.08(+0.34%)
Mar 16, 2012	24.10	24.13	23.93	24.03	33,433,352	-0.06(-0.24%)
Mar 15, 2012	24.06	24.09	23.90	24.09	26,267,666	+0.04(+0.16%)
Mar 14, 2012	24.06	24.18	24.01	24.05	18,860,264	-0.01(-0.04%)
Mar 13, 2012	23.80	24.07	23.80	24.06	26,193,952	+0.12(+0.51%)
Mar 12, 2012	23.71	24.00	23.66	23.94	26,586,218	+0.22(+0.92%)
Mar 09, 2012	23.69	23.80	23.65	23.72	53,840,400	+0.08(+0.35%)
Mar 08, 2012	23.61	23.71	23.58	23.64	49,462,440	+0.16(+0.70%)
Mar 07, 2012	23.46	23.52	23.37	23.47	16,021,582	+0.01(+0.04%)
Mar 06, 2012	23.48	23.57	23.42	23.46	19,254,184	-0.16(-0.68%)
Mar 05, 2012	23.55	23.66	23.54	23.62	15,091,828	+0.02(+0.07%)
Mar 02, 2012	23.68	23.75	23.53	23.61	17,578,642	-0.14(-0.60%)

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.