Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	22.21	22.41	21.83	22.22	10,397,371	+0.58(+2.69%)
Jun 28, 2012	21.33	21.81	21.15	21.64	12,358,368	+0.20(+0.94%)
Jun 27, 2012	21.67	21.82	21.22	21.44	15,589,439	-0.69(-3.10%)
Jun 26, 2012	21.96	22.24	21.69	22.12	9,713,460	+0.25(+1.12%)
Jun 25, 2012	21.57	21.95	21.45	21.88	9,273,822	+0.03(+0.12%)
Jun 22, 2012	22.71	22.73	21.84	21.85	19,663,124	-0.74(-3.26%)
Jun 21, 2012	23.96	23.97	22.52	22.59	13,957,398	-1.34(-5.60%)
Jun 20, 2012	24.11	24.14	23.52	23.93	6,152,852	-0.12(-0.48%)
Jun 19, 2012	23.77	24.07	23.45	24.04	7,801,822	+0.36(+1.53%)
Jun 18, 2012	23.25	23.73	22.99	23.68	7,684,355	+0.36(+1.53%)
Jun 15, 2012	23.39	23.41	23.11	23.32	7,439,501	+0.16(+0.67%)
Jun 14, 2012	22.88	23.45	22.79	23.17	11,244,214	+0.49(+2.17%)
Jun 13, 2012	23.71	23.72	22.53	22.68	19,841,174	-1.07(-4.52%)
Jun 12, 2012	23.53	23.84	23.44	23.75	6,881,253	+0.36(+1.54%)
Jun 11, 2012	24.21	24.29	23.38	23.39	6,658,713	-0.55(-2.28%)
Jun 08, 2012	23.40	24.16	23.40	23.94	7,560,790	+0.46(+1.97%)
Jun 07, 2012	24.34	24.43	23.38	23.47	11,604,120	-0.57(-2.38%)
Jun 06, 2012	23.76	24.05	23.74	24.05	7,233,498	+0.51(+2.19%)
Jun 05, 2012	23.38	23.59	23.12	23.53	5,681,901	+0.10(+0.44%)
Jun 04, 2012	23.78	23.78	23.08	23.43	8,767,960	-0.28(-1.17%)
Jun 01, 2012	23.91	24.14	23.59	23.71	10,051,766	-0.77(-3.15%)
May 31, 2012	24.74	24.82	24.26	24.48	10,818,299	-0.16(-0.65%)
May 30, 2012	24.53	24.86	24.29	24.64	12,272,806	-0.44(-1.77%)
May 29, 2012	24.53	25.12	24.51	25.08	10,006,277	+0.79(+3.26%)
May 25, 2012	24.36	24.57	24.17	24.29	6,043,679	-0.17(-0.68%)
May 24, 2012	23.99	24.48	23.91	24.46	10,496,581	+0.62(+2.62%)
May 23, 2012	23.35	23.87	23.02	23.84	8,016,036	+0.37(+1.59%)
May 22, 2012	23.41	23.64	23.25	23.46	6,489,873	+0.12(+0.52%)
May 21, 2012	22.75	23.38	22.64	23.34	12,826,876	+0.67(+2.95%)
May 18, 2012	22.82	23.10	22.52	22.67	14,413,586	-0.12(-0.54%)
May 17, 2012	24.05	24.36	22.79	22.79	12,174,554	-1.20(-4.99%)
May 16, 2012	23.91	24.11	23.73	23.99	8,639,270	+0.18(+0.76%)
May 15, 2012	23.60	24.25	23.52	23.81	11,358,119	+0.21(+0.90%)
May 14, 2012	24.12	24.25	23.55	23.60	8,943,797	-0.84(-3.42%)
May 11, 2012	24.21	24.70	24.16	24.43	8,324,045	+0.10(+0.40%)
May 10, 2012	24.67	24.77	24.08	24.34	11,829,313	-0.14(-0.58%)
May 09, 2012	24.13	24.90	23.82	24.48	25,570,806	-0.94(-3.70%)
May 08, 2012	25.82	25.83	24.66	25.42	16,782,044	-0.50(-1.94%)
May 07, 2012	26.25	26.50	25.88	25.92	9,252,596	-0.53(-1.99%)
May 04, 2012	26.61	26.70	26.23	26.45	7,558,786	-0.28(-1.06%)
May 03, 2012	26.12	26.76	25.93	26.73	14,421,310	+0.18(+0.68%)
May 02, 2012	26.59	27.13	26.50	26.55	13,637,386	-0.11(-0.41%)
May 01, 2012	26.47	26.85	26.18	26.66	7,262,851	+0.27(+1.02%)
Apr 30, 2012	26.39	26.52	26.05	26.39	6,377,917	-0.10(-0.39%)
Apr 27, 2012	26.24	26.70	26.16	26.49	7,717,725	+0.34(+1.30%)
Apr 26, 2012	25.69	26.37	25.69	26.15	6,055,638	+0.46(+1.78%)
Apr 25, 2012	25.13	25.76	25.10	25.69	7,191,825	+0.72(+2.89%)
Apr 24, 2012	24.96	25.18	24.75	24.97	6,199,465	+0.04(+0.15%)
Apr 23, 2012	24.97	25.03	24.61	24.93	7,945,881	-0.22(-0.87%)
Apr 20, 2012	25.60	25.67	25.15	25.15	9,589,908	-0.35(-1.39%)
Apr 19, 2012	25.82	25.93	25.31	25.51	7,714,830	-0.31(-1.20%)
Apr 18, 2012	25.70	25.94	25.48	25.82	7,047,643	-0.03(-0.12%)
Apr 17, 2012	25.95	26.15	25.63	25.85	11,578,293	+0.11(+0.42%)
Apr 16, 2012	25.84	26.04	25.44	25.74	5,605,624	+0.02(+0.08%)
Apr 13, 2012	25.87	26.05	25.68	25.72	6,524,305	-0.23(-0.87%)
Apr 12, 2012	25.34	25.96	25.33	25.95	5,788,045	+0.60(+2.39%)
Apr 11, 2012	25.04	25.57	25.03	25.34	7,869,751	+0.53(+2.15%)
Apr 10, 2012	25.73	25.86	24.77	24.81	8,163,642	-0.91(-3.55%)
Apr 09, 2012	25.73	25.88	25.57	25.72	6,052,716	-0.57(-2.18%)
Apr 05, 2012	26.10	26.55	25.96	26.29	9,771,821	-0.02(-0.09%)
Apr 04, 2012	26.08	26.41	25.77	26.31	9,322,128	+0.01(+0.04%)
Apr 03, 2012	25.96	26.54	25.93	26.31	9,321,468	+0.42(+1.62%)

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.