Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	25.68	25.77	25.58	25.60	22,106,568	-0.11(-0.44%)
May 30, 2012	25.72	25.78	25.63	25.71	20,264,432	-0.14(-0.53%)
May 29, 2012	25.94	25.94	25.71	25.85	15,373,895	+0.08(+0.31%)
May 25, 2012	25.91	25.93	25.70	25.77	13,134,539	-0.11(-0.44%)
May 24, 2012	25.62	25.99	25.56	25.89	29,488,152	+0.35(+1.35%)
May 23, 2012	25.35	25.55	25.29	25.54	26,283,188	+0.12(+0.49%)
May 22, 2012	25.55	25.55	25.32	25.42	22,272,660	-0.11(-0.43%)
May 21, 2012	25.42	25.56	25.40	25.53	19,686,988	+0.16(+0.62%)
May 18, 2012	25.78	25.79	25.17	25.37	46,577,296	-0.37(-1.42%)
May 17, 2012	26.09	26.14	25.69	25.74	32,563,174	-0.41(-1.59%)
May 16, 2012	26.26	26.32	26.03	26.15	25,985,686	-0.08(-0.31%)
May 15, 2012	26.23	26.43	26.13	26.23	23,932,206	-0.10(-0.39%)
May 14, 2012	26.42	26.46	26.25	26.33	22,493,164	-0.21(-0.77%)
May 11, 2012	26.45	26.63	26.45	26.54	15,476,144	+0.02(+0.08%)
May 10, 2012	26.45	26.62	26.45	26.52	18,476,408	+0.22(+0.82%)
May 09, 2012	26.24	26.44	26.20	26.30	20,539,740	-0.12(-0.47%)
May 08, 2012	26.38	26.48	26.25	26.43	15,418,944	-0.05(-0.18%)
May 07, 2012	26.37	26.53	26.33	26.48	13,024,058	+0.10(+0.36%)
May 04, 2012	26.49	26.58	26.37	26.38	19,207,850	-0.15(-0.57%)
May 03, 2012	26.50	26.60	26.45	26.53	22,683,744	+0.10(+0.36%)
May 02, 2012	26.29	26.46	26.26	26.43	24,166,966	+0.08(+0.30%)
May 01, 2012	26.15	26.38	26.13	26.36	20,201,782	+0.21(+0.80%)
Apr 30, 2012	26.18	26.34	26.01	26.15	38,699,188	-0.11(-0.40%)
Apr 27, 2012	26.02	26.66	26.01	26.25	34,593,096	+0.32(+1.22%)
Apr 26, 2012	25.68	26.03	25.63	25.94	24,493,514	+0.27(+1.04%)
Apr 25, 2012	25.54	25.71	25.46	25.67	27,140,598	+0.28(+1.09%)
Apr 24, 2012	25.32	25.47	25.25	25.39	15,015,217	+0.15(+0.58%)
Apr 23, 2012	25.34	25.38	25.12	25.25	15,286,910	-0.15(-0.59%)
Apr 20, 2012	25.34	25.47	25.26	25.40	19,645,986	+0.11(+0.42%)
Apr 19, 2012	25.45	25.47	25.15	25.29	15,662,191	-0.12(-0.47%)
Apr 18, 2012	25.29	25.47	25.26	25.41	17,192,318	+0.08(+0.30%)
Apr 17, 2012	25.07	25.52	25.07	25.33	33,005,162	+0.52(+2.08%)
Apr 16, 2012	24.74	24.94	24.71	24.82	20,647,868	+0.17(+0.70%)
Apr 13, 2012	24.74	24.87	24.65	24.65	15,361,913	-0.10(-0.39%)
Apr 12, 2012	24.72	24.76	24.60	24.74	15,434,058	+0.03(+0.14%)
Apr 11, 2012	24.81	24.83	24.61	24.71	17,552,634	+0.03(+0.14%)
Apr 10, 2012	24.86	24.88	24.65	24.67	25,235,182	-0.29(-1.17%)
Apr 09, 2012	25.00	25.05	24.92	24.96	14,238,761	-0.21(-0.82%)
Apr 05, 2012	25.10	25.19	25.03	25.17	16,829,848	+0.00(+0.01%)
Apr 04, 2012	25.11	25.21	25.08	25.17	18,225,176	-0.10(-0.41%)
Apr 03, 2012	25.24	25.38	25.17	25.27	18,957,534	-0.13(-0.51%)
Apr 02, 2012	25.29	25.42	25.23	25.40	21,277,842	+0.04(+0.18%)
Mar 30, 2012	25.22	25.40	25.11	25.35	38,765,016	+0.07(+0.27%)
Mar 29, 2012	24.79	25.48	24.76	25.29	59,854,340	+0.39(+1.58%)
Mar 28, 2012	24.65	24.95	24.63	24.89	38,326,792	+0.27(+1.10%)
Mar 27, 2012	24.60	24.66	24.55	24.62	16,343,360	-0.01(-0.04%)
Mar 26, 2012	24.58	24.63	24.53	24.63	16,837,190	+0.14(+0.57%)
Mar 23, 2012	24.46	24.53	24.42	24.49	23,653,760	+0.02(+0.10%)
Mar 22, 2012	24.33	24.52	24.30	24.47	20,801,290	+0.10(+0.42%)
Mar 21, 2012	24.15	24.46	24.10	24.36	29,001,004	+0.18(+0.75%)
Mar 20, 2012	23.99	24.24	23.96	24.18	14,857,989	+0.07(+0.27%)
Mar 19, 2012	24.05	24.16	23.98	24.12	15,546,798	+0.08(+0.34%)
Mar 16, 2012	24.11	24.14	23.94	24.04	33,421,160	-0.06(-0.24%)
Mar 15, 2012	24.07	24.10	23.91	24.09	26,258,088	+0.04(+0.16%)
Mar 14, 2012	24.07	24.19	24.02	24.06	18,853,388	-0.01(-0.04%)
Mar 13, 2012	23.81	24.08	23.81	24.07	26,184,400	+0.12(+0.51%)
Mar 12, 2012	23.72	24.01	23.67	23.95	26,576,528	+0.22(+0.92%)
Mar 09, 2012	23.70	23.81	23.66	23.73	53,820,776	+0.08(+0.35%)
Mar 08, 2012	23.61	23.72	23.59	23.64	49,444,408	+0.16(+0.70%)
Mar 07, 2012	23.47	23.53	23.38	23.48	16,015,742	+0.01(+0.04%)
Mar 06, 2012	23.49	23.58	23.43	23.47	19,247,166	-0.16(-0.68%)
Mar 05, 2012	23.56	23.67	23.55	23.63	15,086,327	+0.02(+0.07%)
Mar 02, 2012	23.69	23.76	23.54	23.61	17,572,234	-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.