Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	20.19	20.20	19.98	19.99	52,576	-0.19(-0.94%)
May 30, 2012	20.21	20.22	20.17	20.18	56,564	-0.13(-0.64%)
May 29, 2012	20.17	20.32	20.16	20.31	53,411	+0.14(+0.69%)
May 28, 2012	20.19	20.20	20.13	20.17	28,896	+0.11(+0.55%)
May 25, 2012	20.16	20.18	20.05	20.06	42,733	-0.06(-0.30%)
May 24, 2012	20.20	20.20	20.09	20.12	67,242	-0.02(-0.10%)
May 23, 2012	20.11	20.19	20.03	20.14	397,021	-0.10(-0.49%)
May 22, 2012	20.32	20.38	20.24	20.24	48,959	+0.21(+1.05%)
May 18, 2012		20.03	20.03	20.03	0	+0.03(+0.15%)
May 17, 2012	20.31	20.31	19.98	20.00	59,120	-0.32(-1.57%)
May 16, 2012	20.55	20.61	20.32	20.32	71,108	-0.21(-1.02%)
May 15, 2012	20.62	20.63	20.53	20.53	61,100	-0.07(-0.34%)
May 14, 2012	20.74	20.74	20.60	20.60	59,944	-0.19(-0.91%)
May 11, 2012	20.73	20.86	20.73	20.79	29,228	+0.06(+0.29%)
May 10, 2012	20.84	20.84	20.73	20.73	58,144	-0.01(-0.05%)
May 09, 2012	20.78	20.79	20.71	20.74	44,577	-0.08(-0.38%)
May 08, 2012	20.80	20.85	20.76	20.82	57,245	-0.01(-0.05%)
May 07, 2012	20.80	20.87	20.75	20.83	48,370	+0.02(+0.10%)
May 04, 2012	20.81	20.82	20.77	20.81	86,015	-0.02(-0.10%)
May 03, 2012	20.88	20.88	20.82	20.83	52,421	-0.03(-0.14%)
May 02, 2012	20.76	20.87	20.76	20.86	47,654	+0.08(+0.38%)
May 01, 2012	20.78	20.86	20.76	20.78	128,731	+0.00(+0.00%)
Apr 30, 2012	20.75	20.78	20.70	20.78	69,239	+0.05(+0.24%)
Apr 27, 2012	20.76	20.76	20.71	20.73	51,091	-0.01(-0.05%)
Apr 26, 2012	20.71	20.76	20.71	20.74	66,548	+0.01(+0.05%)
Apr 25, 2012	20.65	20.73	20.64	20.73	36,962	+0.17(+0.83%)
Apr 24, 2012	20.54	20.56	20.52	20.56	35,052	+0.03(+0.15%)
Apr 23, 2012	20.51	20.53	20.47	20.53	31,499	-0.12(-0.58%)
Apr 20, 2012	20.72	20.72	20.65	20.65	34,301	-0.01(-0.05%)
Apr 19, 2012	20.67	20.71	20.64	20.66	33,081	-0.03(-0.14%)
Apr 18, 2012	20.67	20.72	20.66	20.69	51,137	+0.00(+0.00%)
Apr 17, 2012	20.65	20.72	20.65	20.69	45,318	+0.10(+0.49%)
Apr 16, 2012	20.64	20.64	20.55	20.59	39,497	-0.01(-0.05%)
Apr 13, 2012	20.63	20.64	20.56	20.60	51,954	-0.05(-0.24%)
Apr 12, 2012	20.50	20.65	20.49	20.65	86,105	+0.20(+0.98%)
Apr 11, 2012	20.44	20.46	20.40	20.45	70,964	+0.11(+0.54%)
Apr 10, 2012	20.42	20.47	20.32	20.34	55,489	-0.10(-0.49%)
Apr 09, 2012	20.50	20.50	20.42	20.44	45,212	-0.09(-0.44%)
Apr 05, 2012	20.56	20.57	20.52	20.53	31,602	-0.06(-0.29%)
Apr 04, 2012	20.64	20.64	20.57	20.59	93,378	-0.09(-0.44%)
Apr 03, 2012	20.69	20.72	20.67	20.68	31,588	+0.01(+0.05%)
Apr 02, 2012	20.70	20.71	20.66	20.67	74,818	-0.01(-0.05%)
Mar 30, 2012	20.72	20.72	20.64	20.68	58,932	-0.03(-0.14%)
Mar 29, 2012	20.69	20.71	20.64	20.71	36,155	+0.01(+0.05%)
Mar 28, 2012	20.78	20.78	20.68	20.70	41,890	-0.07(-0.34%)
Mar 27, 2012	20.73	20.79	20.73	20.77	38,144	+0.03(+0.14%)
Mar 26, 2012	20.67	20.74	20.64	20.74	40,741	+0.14(+0.68%)
Mar 23, 2012	20.65	20.66	20.59	20.60	47,078	-0.18(-0.87%)
Mar 22, 2012	20.73	20.79	20.73	20.78	87,037	+0.05(+0.24%)
Mar 21, 2012	20.83	20.83	20.73	20.73	70,361	-0.07(-0.34%)
Mar 20, 2012	20.79	20.82	20.77	20.80	112,745	-0.02(-0.10%)
Mar 19, 2012	20.77	20.82	20.70	20.82	126,680	+0.08(+0.39%)
Mar 16, 2012	20.85	20.85	20.71	20.74	175,948	-0.08(-0.38%)
Mar 15, 2012	20.89	20.89	20.79	20.82	55,072	-0.05(-0.24%)
Mar 14, 2012	20.92	20.92	20.79	20.87	118,735	-0.03(-0.14%)
Mar 13, 2012	20.83	20.91	20.80	20.90	55,948	+0.13(+0.63%)
Mar 12, 2012	20.79	20.79	20.73	20.77	98,815	-0.02(-0.10%)
Mar 09, 2012	20.79	20.82	20.76	20.79	56,090	+0.04(+0.19%)
Mar 08, 2012	20.64	20.75	20.63	20.75	59,788	+0.15(+0.73%)
Mar 07, 2012	20.60	20.62	20.55	20.60	47,814	+0.06(+0.29%)
Mar 06, 2012	20.78	20.78	20.54	20.54	171,010	-0.28(-1.34%)
Mar 05, 2012	20.96	20.96	20.81	20.82	79,546	-0.10(-0.48%)
Mar 02, 2012	21.02	21.02	20.92	20.92	68,555	-0.09(-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.