Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012		21.30	21.30	21.30	0	+0.26(+1.24%)
Jun 28, 2012	20.72	21.04	20.72	21.04	10,143	+0.20(+0.96%)
Jun 27, 2012	20.80	20.88	20.68	20.84	12,448	+0.34(+1.66%)
Jun 26, 2012	20.43	20.57	20.43	20.50	16,937	+0.10(+0.49%)
Jun 25, 2012	20.35	20.45	20.34	20.40	2,101	-0.05(-0.24%)
Jun 22, 2012	20.57	20.57	20.33	20.45	8,107	+0.02(+0.10%)
Jun 21, 2012	20.87	20.87	20.43	20.43	29,688	-0.43(-2.06%)
Jun 20, 2012	20.74	20.94	20.74	20.86	71,365	-0.01(-0.05%)
Jun 19, 2012	20.59	20.93	20.59	20.87	4,000	+0.39(+1.90%)
Jun 18, 2012	20.34	20.54	20.34	20.48	6,332	+0.10(+0.49%)
Jun 15, 2012	20.31	20.40	20.29	20.38	7,754	+0.13(+0.64%)
Jun 14, 2012	20.26	20.32	20.16	20.25	15,008	+0.04(+0.20%)
Jun 13, 2012	20.19	20.35	20.19	20.21	8,604	-0.19(-0.93%)
Jun 12, 2012	20.35	20.40	20.28	20.40	9,289	+0.15(+0.74%)
Jun 11, 2012	20.54	20.54	20.25	20.25	18,724	-0.26(-1.27%)
Jun 08, 2012	20.25	20.53	20.21	20.51	25,143	+0.12(+0.59%)
Jun 07, 2012	20.30	20.53	20.30	20.39	5,010	+0.07(+0.34%)
Jun 06, 2012	20.25	20.36	20.25	20.32	3,554	+0.26(+1.30%)
Jun 05, 2012	19.91	20.10	19.91	20.06	9,176	+0.16(+0.80%)
Jun 04, 2012	19.86	19.93	19.75	19.90	8,806	-0.09(-0.45%)
Jun 02, 2012	20.27	20.27	19.97	19.99	10,506	+0.00(+0.00%)
Jun 01, 2012	20.27	20.27	19.97	19.99	10,506	-0.51(-2.49%)
May 31, 2012	20.51	20.51	20.34	20.50	5,913	-0.06(-0.29%)
May 30, 2012	20.64	20.64	20.53	20.56	3,191	-0.10(-0.48%)
May 29, 2012	20.48	20.76	20.48	20.66	10,595	+0.16(+0.78%)
May 28, 2012	20.49	20.50	20.42	20.50	14,561	+0.07(+0.34%)
May 25, 2012	20.58	20.60	20.43	20.43	6,259	-0.08(-0.39%)
May 24, 2012	20.32	20.52	20.32	20.51	7,894	+0.11(+0.54%)
May 23, 2012	20.20	20.42	20.01	20.40	8,025	+0.13(+0.64%)
May 22, 2012	20.28	20.46	20.26	20.27	26,909	+0.30(+1.50%)
May 18, 2012		19.97	19.97	19.97	0	-0.18(-0.89%)
May 17, 2012	20.31	20.35	20.13	20.15	14,297	-0.25(-1.23%)
May 16, 2012	20.43	20.57	20.36	20.40	36,531	-0.02(-0.10%)
May 15, 2012	20.59	20.73	20.42	20.42	8,780	-0.25(-1.21%)
May 14, 2012	20.70	20.77	20.65	20.67	11,548	-0.30(-1.43%)
May 11, 2012	20.81	21.07	20.81	20.97	8,292	+0.01(+0.05%)
May 10, 2012	21.00	21.06	20.96	20.96	7,671	+0.02(+0.10%)
May 09, 2012	21.04	21.15	20.92	20.94	14,559	-0.34(-1.60%)
May 08, 2012	21.33	21.33	21.04	21.28	18,771	+0.01(+0.05%)
May 07, 2012	21.32	21.37	21.17	21.27	16,413	-0.05(-0.23%)
May 04, 2012	21.47	21.47	21.22	21.32	5,709	-0.20(-0.93%)
May 03, 2012	21.53	21.64	21.49	21.52	7,823	-0.14(-0.65%)
May 02, 2012	21.51	21.66	21.51	21.66	5,634	+0.00(+0.00%)
May 01, 2012	21.53	21.72	21.53	21.66	10,337	+0.23(+1.07%)
Apr 30, 2012	21.42	21.44	21.37	21.43	6,354	-0.13(-0.60%)
Apr 27, 2012	21.38	21.60	21.38	21.56	10,396	+0.06(+0.28%)
Apr 26, 2012	21.33	21.50	21.33	21.50	8,309	+0.05(+0.23%)
Apr 25, 2012	21.29	21.47	21.29	21.45	9,824	+0.35(+1.66%)
Apr 24, 2012	21.00	21.16	21.00	21.10	5,800	+0.07(+0.33%)
Apr 23, 2012	21.28	21.28	20.98	21.03	11,445	-0.34(-1.59%)
Apr 20, 2012	21.35	21.45	21.30	21.37	26,687	+0.08(+0.38%)
Apr 19, 2012	21.36	21.45	21.19	21.29	12,236	+0.01(+0.05%)
Apr 18, 2012	21.25	21.32	21.20	21.28	16,280	-0.13(-0.61%)
Apr 17, 2012	21.23	21.44	21.15	21.41	10,010	+0.12(+0.56%)
Apr 16, 2012	21.46	21.46	21.25	21.29	13,214	-0.04(-0.19%)
Apr 13, 2012	21.43	21.43	21.28	21.33	11,725	-0.15(-0.70%)
Apr 12, 2012	21.28	21.53	21.28	21.48	15,163	+0.25(+1.18%)
Apr 11, 2012	21.10	21.27	21.10	21.23	9,133	+0.31(+1.48%)
Apr 10, 2012	21.20	21.29	20.89	20.92	12,617	-0.32(-1.51%)
Apr 09, 2012	21.40	21.43	21.23	21.24	14,022	-0.29(-1.35%)
Apr 05, 2012	21.50	21.69	21.49	21.53	13,800	-0.15(-0.69%)
Apr 04, 2012	21.78	21.78	21.54	21.68	15,786	-0.13(-0.60%)
Apr 03, 2012	22.01	22.01	21.71	21.81	14,143	-0.13(-0.59%)

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.