Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	28.01	29.51	28.01	28.61	8,823,420	+0.90(+3.26%)
Jun 28, 2012	24.96	27.97	24.96	27.70	21,401,638	+2.69(+10.75%)
Jun 27, 2012	24.57	25.29	24.55	25.02	2,056,817	+0.39(+1.60%)
Jun 26, 2012	24.09	24.75	23.87	24.62	2,254,424	+0.55(+2.26%)
Jun 25, 2012	24.67	24.81	23.91	24.08	3,100,370	-0.60(-2.44%)
Jun 22, 2012	24.98	25.32	24.66	24.68	9,354,976	-0.26(-1.06%)
Jun 21, 2012	25.64	25.64	24.71	24.94	3,642,935	-0.66(-2.57%)
Jun 20, 2012	25.65	26.10	25.44	25.60	4,084,584	+0.08(+0.29%)
Jun 19, 2012	25.38	25.74	25.04	25.52	2,514,022	+0.26(+1.04%)
Jun 18, 2012	24.77	25.52	24.77	25.26	1,678,352	+0.13(+0.52%)
Jun 15, 2012	24.80	25.19	24.53	25.13	5,576,926	+0.31(+1.25%)
Jun 14, 2012	24.80	25.00	24.65	24.82	3,752,302	+0.17(+0.69%)
Jun 13, 2012	24.57	24.83	24.50	24.65	3,885,618	+0.02(+0.08%)
Jun 12, 2012	24.77	24.91	24.53	24.63	3,437,947	+0.10(+0.42%)
Jun 11, 2012	24.83	25.03	24.43	24.53	3,142,257	+0.32(+1.32%)
Jun 08, 2012	23.84	24.71	23.69	24.21	1,785,646	+0.28(+1.18%)
Jun 07, 2012	24.34	24.39	23.86	23.93	1,615,275	-0.30(-1.24%)
Jun 06, 2012	23.64	24.33	23.53	24.23	2,561,094	+0.70(+2.96%)
Jun 05, 2012	22.86	23.72	22.65	23.53	1,972,829	+0.59(+2.58%)
Jun 04, 2012	23.38	23.43	22.71	22.94	1,755,017	-0.32(-1.37%)
Jun 01, 2012	23.96	24.11	22.84	23.26	2,915,882	-1.18(-4.81%)
May 31, 2012	24.37	24.54	23.68	24.43	2,031,910	-0.01(-0.04%)
May 30, 2012	24.63	24.63	24.30	24.44	1,722,201	-0.33(-1.33%)
May 29, 2012	24.71	24.95	24.64	24.77	1,632,333	+0.31(+1.27%)
May 25, 2012	24.53	24.69	24.28	24.46	2,267,389	-0.08(-0.31%)
May 24, 2012	24.49	25.07	24.03	24.54	2,728,655	+0.09(+0.38%)
May 23, 2012	24.41	24.61	23.86	24.44	1,709,508	-0.07(-0.27%)
May 22, 2012	24.30	24.95	24.28	24.51	3,459,500	+0.21(+0.85%)
May 21, 2012	23.12	24.43	22.87	24.30	2,582,519	+1.15(+4.95%)
May 18, 2012	23.93	24.07	22.94	23.15	2,281,045	-0.76(-3.18%)
May 17, 2012	23.94	24.44	23.66	23.92	2,002,942	+0.07(+0.28%)
May 16, 2012	24.38	24.53	23.81	23.85	2,684,321	-0.33(-1.36%)
May 15, 2012	24.24	24.57	24.16	24.18	1,731,435	-0.16(-0.66%)
May 14, 2012	24.53	24.71	24.34	24.34	1,853,152	-0.34(-1.37%)
May 11, 2012	24.55	25.15	24.47	24.68	1,124,750	-0.02(-0.08%)
May 10, 2012	24.90	25.09	24.66	24.70	963,714	-0.16(-0.64%)
May 09, 2012	24.72	25.01	24.49	24.86	1,790,012	-0.15(-0.60%)
May 08, 2012	24.41	25.11	24.41	25.01	2,631,023	+0.32(+1.30%)
May 07, 2012	24.98	25.01	24.40	24.69	1,138,197	-0.40(-1.61%)
May 04, 2012	25.34	25.38	24.30	25.09	2,504,379	-0.07(-0.26%)
May 03, 2012	25.42	26.02	25.01	25.16	4,973,553	-0.22(-0.85%)
May 02, 2012	25.72	25.94	25.36	25.37	2,623,830	-0.54(-2.07%)
May 01, 2012	25.40	26.23	25.33	25.91	2,219,168	+0.60(+2.38%)
Apr 30, 2012	25.74	25.81	25.08	25.31	1,793,443	-0.29(-1.14%)
Apr 27, 2012	25.73	25.77	25.27	25.60	1,538,435	-0.07(-0.26%)
Apr 26, 2012	25.14	25.92	24.90	25.66	1,716,799	+0.23(+0.92%)
Apr 25, 2012	25.30	25.61	25.21	25.43	3,888,525	+0.18(+0.71%)
Apr 24, 2012	24.71	25.38	24.45	25.25	1,761,490	+0.56(+2.29%)
Apr 23, 2012	25.12	25.18	24.40	24.69	2,206,695	-0.68(-2.67%)
Apr 20, 2012	25.95	26.08	25.34	25.36	2,096,779	-0.58(-2.25%)
Apr 19, 2012	25.95	26.21	25.69	25.95	2,746,440	+0.10(+0.40%)
Apr 18, 2012	25.84	26.22	25.60	25.84	2,503,297	-0.11(-0.43%)
Apr 17, 2012	25.64	26.34	25.55	25.96	2,016,701	+0.40(+1.58%)
Apr 16, 2012	25.42	25.68	25.28	25.55	1,742,172	+0.17(+0.67%)
Apr 13, 2012	25.81	25.88	25.25	25.38	5,131,737	-0.54(-2.07%)
Apr 12, 2012	25.85	26.48	25.26	25.92	9,216,406	+0.79(+3.14%)
Apr 11, 2012	24.98	25.27	24.98	25.13	7,195,485	+0.36(+1.44%)
Apr 10, 2012	25.24	25.38	24.64	24.77	5,216,491	-0.47(-1.86%)
Apr 09, 2012	25.18	25.28	24.57	25.24	3,351,548	-0.10(-0.41%)
Apr 05, 2012	25.25	25.47	25.00	25.34	5,408,033	+0.09(+0.37%)
Apr 04, 2012	25.07	25.26	24.82	25.25	4,219,872	-0.06(-0.22%)
Apr 03, 2012	24.46	25.70	24.40	25.31	6,411,125	+0.88(+3.62%)

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.