Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	24.13	24.33	24.13	24.30	8,362	+0.58(+2.44%)
Jun 28, 2012	23.45	23.72	23.37	23.72	9,902	+0.05(+0.20%)
Jun 27, 2012	23.53	23.67	23.53	23.67	8,464	+0.29(+1.23%)
Jun 26, 2012	23.18	23.47	23.18	23.38	9,688	+0.15(+0.65%)
Jun 25, 2012	23.21	23.27	23.14	23.23	11,080	-0.52(-2.18%)
Jun 22, 2012	23.71	23.86	23.71	23.75	3,696	+0.14(+0.59%)
Jun 21, 2012	24.22	24.22	23.61	23.61	11,725	-0.55(-2.29%)
Jun 20, 2012	24.15	24.33	24.09	24.16	30,124	+0.05(+0.21%)
Jun 19, 2012	23.95	24.18	23.94	24.11	12,744	+0.37(+1.58%)
Jun 18, 2012	23.86	23.89	23.69	23.74	102,243	-0.12(-0.50%)
Jun 15, 2012	23.93	24.08	23.79	23.86	15,696	+0.18(+0.74%)
Jun 14, 2012	23.51	23.68	23.43	23.68	8,860	+0.26(+1.09%)
Jun 13, 2012	23.67	23.71	23.38	23.43	12,980	-0.23(-0.98%)
Jun 12, 2012	23.55	23.66	23.47	23.66	8,088	+0.16(+0.69%)
Jun 11, 2012	23.79	23.82	23.49	23.49	4,609	-0.21(-0.89%)
Jun 08, 2012	23.78	23.78	23.51	23.71	17,637	-0.01(-0.03%)
Jun 07, 2012	23.84	23.86	23.71	23.71	5,917	+0.07(+0.31%)
Jun 06, 2012	23.34	23.64	23.34	23.64	17,720	+0.72(+3.16%)
Jun 05, 2012	22.62	22.97	22.62	22.91	13,211	+0.26(+1.16%)
Jun 04, 2012	22.89	22.89	22.63	22.65	15,084	-0.10(-0.42%)
Jun 01, 2012	23.35	23.35	22.75	22.75	20,135	-0.78(-3.33%)
May 31, 2012	23.46	23.59	23.18	23.53	15,373	+0.10(+0.44%)
May 30, 2012	23.71	23.71	23.37	23.43	18,972	-0.42(-1.76%)
May 29, 2012	23.80	23.87	23.68	23.85	29,402	+0.30(+1.25%)
May 25, 2012	23.69	23.74	23.55	23.55	8,933	-0.14(-0.57%)
May 24, 2012	23.67	23.69	23.42	23.69	15,073	+0.10(+0.41%)
May 23, 2012	23.34	23.62	23.15	23.59	34,254	+0.04(+0.17%)
May 22, 2012	23.55	23.79	23.43	23.55	33,403	+0.06(+0.24%)
May 21, 2012	23.35	23.58	23.21	23.50	68,363	+0.29(+1.24%)
May 18, 2012	23.59	23.59	23.11	23.21	39,622	-0.25(-1.05%)
May 17, 2012	23.78	23.78	23.46	23.46	5,115	-0.63(-2.62%)
May 16, 2012	24.53	24.53	24.09	24.09	25,638	-0.26(-1.08%)
May 15, 2012	24.59	24.61	24.35	24.35	2,104	-0.24(-0.97%)
May 14, 2012	24.68	24.79	24.59	24.59	180,186	-0.39(-1.57%)
May 11, 2012	24.76	25.07	24.69	24.98	2,350	-0.00(-0.01%)
May 10, 2012	25.00	25.03	24.90	24.98	14,013	+0.15(+0.59%)
May 09, 2012	24.57	24.84	24.57	24.84	13,182	-0.02(-0.10%)
May 08, 2012	24.84	24.86	24.69	24.86	19,929	-0.09(-0.35%)
May 07, 2012	24.87	24.95	24.68	24.95	2,895	+0.02(+0.06%)
May 04, 2012	24.99	25.01	24.87	24.93	2,652	-0.36(-1.41%)
May 03, 2012	25.57	25.57	25.25	25.29	14,573	-0.38(-1.47%)
May 02, 2012	25.45	25.69	25.45	25.67	20,531	-0.22(-0.83%)
May 01, 2012	25.88	25.97	25.88	25.88	4,699	+0.31(+1.22%)
Apr 30, 2012	25.60	25.64	25.53	25.57	4,207	-0.14(-0.53%)
Apr 27, 2012	25.55	25.72	25.50	25.71	25,059	-0.05(-0.19%)
Apr 26, 2012	25.46	25.76	25.46	25.76	3,189	+0.27(+1.06%)
Apr 25, 2012	25.34	25.48	25.21	25.48	18,729	+0.36(+1.43%)
Apr 24, 2012	25.16	25.17	25.06	25.13	25,710	+0.25(+0.99%)
Apr 23, 2012	24.61	24.88	24.61	24.88	5,483	-0.13(-0.51%)
Apr 20, 2012	25.15	25.16	24.99	25.01	6,617	-0.11(-0.44%)
Apr 19, 2012	25.13	25.23	25.00	25.12	19,290	+0.08(+0.32%)
Apr 18, 2012	25.14	25.14	24.98	25.04	48,969	-0.30(-1.20%)
Apr 17, 2012	25.21	25.34	25.21	25.34	13,230	+0.32(+1.28%)
Apr 16, 2012	24.98	25.06	24.83	25.02	5,299	+0.16(+0.66%)
Apr 13, 2012	25.18	25.18	24.86	24.86	6,152	-0.40(-1.59%)
Apr 12, 2012	25.09	25.26	25.09	25.26	2,621	+0.46(+1.86%)
Apr 11, 2012	24.78	24.83	24.76	24.80	9,535	+0.24(+0.98%)
Apr 10, 2012	24.93	24.96	24.53	24.56	33,443	-0.42(-1.67%)
Apr 09, 2012	24.96	25.05	24.88	24.97	62,161	-0.46(-1.81%)
Apr 05, 2012	25.41	25.52	25.39	25.43	2,964	-0.07(-0.27%)
Apr 04, 2012	25.41	25.55	25.37	25.50	4,911	-0.14(-0.53%)
Apr 03, 2012	25.74	25.74	25.45	25.64	1,740	-0.30(-1.14%)

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.