Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	26.54	26.54	25.99	26.26	417,986	-0.34(-1.26%)
May 30, 2012	26.80	26.80	26.44	26.60	138,654	-0.31(-1.14%)
May 29, 2012	26.84	27.01	26.58	26.91	823,989	+0.06(+0.22%)
May 25, 2012	26.83	26.86	26.59	26.85	285,972	+0.07(+0.26%)
May 24, 2012	26.40	26.78	26.37	26.78	485,886	+0.30(+1.13%)
May 23, 2012	26.21	26.52	25.95	26.48	696,982	-0.00(-0.01%)
May 22, 2012	26.56	26.92	26.37	26.48	666,781	-0.08(-0.31%)
May 21, 2012	25.82	26.60	25.76	26.56	1,518,754	+0.87(+3.39%)
May 18, 2012	26.10	26.10	25.50	25.69	1,359,809	-0.41(-1.58%)
May 17, 2012	27.10	27.18	26.08	26.10	1,581,713	-0.92(-3.40%)
May 16, 2012	27.05	27.22	26.92	27.02	839,201	+0.04(+0.13%)
May 15, 2012	26.85	27.16	26.83	26.99	1,596,470	+0.11(+0.41%)
May 14, 2012	26.77	27.05	26.65	26.88	847,409	-0.09(-0.33%)
May 11, 2012	26.36	27.09	26.36	26.96	2,403,185	+0.46(+1.75%)
May 10, 2012	26.35	26.59	26.21	26.50	844,873	+0.32(+1.22%)
May 09, 2012	26.01	26.25	25.83	26.18	538,975	-0.24(-0.89%)
May 08, 2012	26.01	26.41	25.69	26.41	538,632	+0.12(+0.45%)
May 07, 2012	25.79	26.50	25.79	26.30	330,599	+0.57(+2.21%)
May 04, 2012	26.19	26.19	25.71	25.73	619,891	-0.56(-2.14%)
May 03, 2012	26.76	26.93	26.19	26.29	543,070	-0.51(-1.91%)
May 02, 2012	26.29	26.88	26.29	26.80	174,656	+0.30(+1.13%)
May 01, 2012	26.51	26.88	26.36	26.50	359,657	-0.06(-0.21%)
Apr 30, 2012	26.89	26.93	26.48	26.56	884,584	-0.26(-0.96%)
Apr 27, 2012	26.72	26.92	26.28	26.82	559,323	+0.21(+0.77%)
Apr 26, 2012	26.57	26.74	26.51	26.61	846,454	+0.11(+0.41%)
Apr 25, 2012	26.02	26.53	25.91	26.50	1,015,572	+0.67(+2.60%)
Apr 24, 2012	25.83	25.97	25.66	25.83	320,351	+0.01(+0.04%)
Apr 23, 2012	25.50	25.84	25.38	25.82	437,238	+0.07(+0.27%)
Apr 20, 2012	25.53	25.89	25.42	25.75	329,505	+0.36(+1.41%)
Apr 19, 2012	25.15	25.77	25.14	25.39	1,412,368	+0.98(+4.00%)
Apr 18, 2012	24.53	24.59	24.34	24.42	394,422	-0.20(-0.81%)
Apr 17, 2012	24.30	24.81	24.29	24.62	195,748	+0.49(+2.02%)
Apr 16, 2012	24.43	24.48	23.79	24.13	1,014,237	-0.24(-0.98%)
Apr 13, 2012	24.85	24.85	24.31	24.37	770,238	-0.56(-2.25%)
Apr 12, 2012	24.95	25.08	24.85	24.93	1,180,593	+0.07(+0.28%)
Apr 11, 2012	24.92	25.12	24.78	24.86	623,422	+0.26(+1.07%)
Apr 10, 2012	25.53	25.56	24.57	24.60	1,207,113	-1.01(-3.93%)
Apr 09, 2012	25.96	25.96	25.53	25.60	415,582	-0.75(-2.84%)
Apr 05, 2012	25.98	26.44	25.97	26.35	173,749	+0.19(+0.72%)
Apr 04, 2012	26.49	26.49	25.93	26.16	1,031,942	-0.56(-2.09%)
Apr 03, 2012	26.53	26.81	26.46	26.72	236,657	+0.18(+0.67%)
Apr 02, 2012	26.18	26.55	26.04	26.54	485,234	+0.27(+1.02%)
Mar 30, 2012	26.30	26.46	26.14	26.27	320,118	+0.11(+0.42%)
Mar 29, 2012	26.05	26.25	25.91	26.16	472,704	-0.07(-0.26%)
Mar 28, 2012	26.43	26.74	25.87	26.23	559,446	+0.22(+0.84%)
Mar 27, 2012	26.23	26.35	26.00	26.01	279,326	-0.24(-0.90%)
Mar 26, 2012	25.82	26.28	25.64	26.24	851,112	+0.63(+2.45%)
Mar 23, 2012	25.46	25.63	25.39	25.62	166,699	+0.13(+0.50%)
Mar 22, 2012	25.39	25.51	25.19	25.49	399,818	-0.10(-0.41%)
Mar 21, 2012	25.39	25.71	25.37	25.60	195,157	+0.20(+0.78%)
Mar 20, 2012	25.72	25.72	25.34	25.40	906,338	-0.45(-1.74%)
Mar 19, 2012	25.60	26.02	25.54	25.85	1,036,157	+0.22(+0.86%)
Mar 16, 2012	25.73	25.73	25.48	25.62	262,451	+0.04(+0.14%)
Mar 15, 2012	25.35	25.61	25.29	25.59	467,317	+0.31(+1.23%)
Mar 14, 2012	25.40	25.47	25.14	25.28	545,354	-0.14(-0.55%)
Mar 13, 2012	25.12	25.42	25.06	25.42	857,289	+0.39(+1.57%)
Mar 12, 2012	25.11	25.22	24.98	25.03	214,578	-0.13(-0.51%)
Mar 09, 2012	24.91	25.21	24.91	25.15	363,636	+0.19(+0.76%)
Mar 08, 2012	24.59	25.06	24.49	24.96	886,299	+0.51(+2.10%)
Mar 07, 2012	24.35	24.54	24.33	24.45	695,907	+0.16(+0.66%)
Mar 06, 2012	24.62	24.65	24.10	24.29	998,574	-0.58(-2.35%)
Mar 05, 2012	25.16	25.16	24.72	24.88	1,142,695	-0.27(-1.08%)
Mar 02, 2012	25.31	25.45	24.99	25.15	466,315	-0.20(-0.80%)

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.