Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	25.27	25.39	24.99	25.22	2,886,932	-0.03(-0.13%)
May 30, 2012	25.31	25.43	25.07	25.26	2,024,041	-0.28(-1.08%)
May 29, 2012	25.57	25.74	25.28	25.53	2,253,364	+0.20(+0.80%)
May 25, 2012	25.23	25.45	24.96	25.33	3,247,480	+0.18(+0.71%)
May 24, 2012	25.29	25.33	24.90	25.15	5,108,400	-0.11(-0.42%)
May 23, 2012	25.34	25.39	24.89	25.26	4,194,463	-0.15(-0.61%)
May 22, 2012	25.42	25.56	25.27	25.41	3,117,451	+0.09(+0.35%)
May 21, 2012	25.11	25.39	24.78	25.32	2,688,637	+0.10(+0.39%)
May 18, 2012	25.24	25.62	25.15	25.22	4,933,020	+0.05(+0.19%)
May 17, 2012	26.03	26.05	25.16	25.18	4,063,600	-0.82(-3.15%)
May 16, 2012	26.08	26.21	25.90	25.99	3,658,030	+0.08(+0.31%)
May 15, 2012	25.84	26.26	25.73	25.91	2,330,427	+0.09(+0.35%)
May 14, 2012	26.04	26.15	25.69	25.82	9,383,177	-0.49(-1.85%)
May 11, 2012	26.20	26.59	26.09	26.31	4,099,489	+0.04(+0.15%)
May 10, 2012	26.33	26.51	26.16	26.27	14,313,961	+0.27(+1.03%)
May 09, 2012	26.12	26.12	25.67	26.00	3,282,974	-0.35(-1.32%)
May 08, 2012	26.41	26.49	25.89	26.35	3,422,037	-0.33(-1.25%)
May 07, 2012	26.71	26.76	26.51	26.68	3,357,569	-0.04(-0.15%)
May 04, 2012	27.02	27.10	26.62	26.72	2,871,868	-0.49(-1.82%)
May 03, 2012	27.36	27.46	27.02	27.22	3,310,573	-0.23(-0.83%)
May 02, 2012	27.20	27.51	27.01	27.44	6,911,448	+0.06(+0.21%)
May 01, 2012	27.28	27.61	27.25	27.39	2,950,817	+0.16(+0.60%)
Apr 30, 2012	27.08	27.31	26.99	27.23	3,117,536	+0.06(+0.24%)
Apr 27, 2012	27.09	27.27	26.85	27.16	2,524,248	+0.23(+0.84%)
Apr 26, 2012	26.55	27.01	26.34	26.93	3,811,585	+0.29(+1.09%)
Apr 25, 2012	26.30	26.72	26.17	26.64	3,239,802	+0.45(+1.70%)
Apr 24, 2012	25.81	26.28	25.81	26.20	3,754,892	+0.42(+1.63%)
Apr 23, 2012	25.73	25.79	25.38	25.77	3,438,828	-0.20(-0.78%)
Apr 20, 2012	25.89	26.29	25.73	25.98	3,364,089	+0.24(+0.94%)
Apr 19, 2012	25.98	26.21	25.72	25.73	5,010,777	-0.28(-1.09%)
Apr 18, 2012	25.74	26.26	25.66	26.02	5,143,397	+0.26(+0.99%)
Apr 17, 2012	25.44	25.83	25.26	25.76	6,838,891	+0.64(+2.53%)
Apr 16, 2012	25.47	26.47	24.75	25.13	20,601,548	-2.53(-9.14%)
Apr 13, 2012	27.69	27.82	27.52	27.65	3,381,382	-0.14(-0.50%)
Apr 12, 2012	27.43	27.95	27.36	27.79	3,281,716	+0.50(+1.84%)
Apr 11, 2012	26.93	27.35	26.80	27.29	2,443,880	+0.55(+2.06%)
Apr 10, 2012	27.08	27.35	26.69	26.74	3,119,360	-0.52(-1.90%)
Apr 09, 2012	27.11	27.33	26.94	27.26	2,714,348	-0.23(-0.83%)
Apr 05, 2012	27.28	27.61	27.28	27.48	4,478,934	+0.03(+0.12%)
Apr 04, 2012	27.56	27.75	27.41	27.45	3,758,424	-0.29(-1.05%)
Apr 03, 2012	27.66	28.00	27.59	27.74	3,558,524	+0.09(+0.32%)
Apr 02, 2012	27.24	27.74	27.24	27.65	4,220,723	+0.38(+1.40%)
Mar 30, 2012	27.73	27.85	27.26	27.27	2,921,683	-0.30(-1.09%)
Mar 29, 2012	27.50	27.61	27.28	27.57	1,608,072	-0.06(-0.21%)
Mar 28, 2012	27.91	27.91	27.41	27.63	1,820,488	-0.23(-0.81%)
Mar 27, 2012	28.00	28.05	27.74	27.86	1,926,929	-0.00(-0.01%)
Mar 26, 2012	27.55	27.94	27.40	27.86	2,932,844	+0.51(+1.85%)
Mar 23, 2012	27.23	27.40	26.96	27.36	2,139,498	+0.10(+0.36%)
Mar 22, 2012	26.76	27.31	26.76	27.26	2,116,789	+0.26(+0.96%)
Mar 21, 2012	27.18	27.18	26.98	27.00	1,998,446	-0.15(-0.54%)
Mar 20, 2012	26.97	27.24	26.94	27.14	2,041,512	-0.02(-0.09%)
Mar 19, 2012	27.06	27.31	26.74	27.17	2,122,105	+0.38(+1.42%)
Mar 16, 2012	27.03	27.11	26.71	26.79	4,650,372	-0.24(-0.90%)
Mar 15, 2012	27.09	27.13	26.77	27.03	2,306,578	-0.05(-0.18%)
Mar 14, 2012	27.14	27.21	26.99	27.08	2,326,616	-0.09(-0.33%)
Mar 13, 2012	27.27	27.27	26.94	27.17	4,023,303	+0.11(+0.42%)
Mar 12, 2012	27.09	27.18	26.97	27.06	1,804,504	+0.00(+0.00%)
Mar 09, 2012	26.79	27.06	26.71	27.06	1,855,108	+0.27(+1.00%)
Mar 08, 2012	26.71	26.86	26.44	26.79	2,085,184	+0.45(+1.72%)
Mar 07, 2012	26.16	26.38	26.08	26.33	2,543,896	+0.22(+0.84%)
Mar 06, 2012	26.58	26.84	26.10	26.12	5,108,643	-0.65(-2.42%)
Mar 05, 2012	26.48	26.82	26.41	26.76	3,153,501	+0.28(+1.07%)
Mar 02, 2012	26.63	26.65	26.25	26.48	3,000,396	-0.11(-0.43%)

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.