Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	24.94	25.05	24.67	25.05	29,213	+0.27(+1.09%)
May 30, 2012	24.89	24.89	24.74	24.78	10,722	-0.65(-2.56%)
May 29, 2012	25.41	25.53	25.21	25.43	12,202	+0.56(+2.26%)
May 25, 2012	24.88	24.95	24.84	24.87	27,772	+0.01(+0.04%)
May 24, 2012	24.99	25.05	24.74	24.86	7,691	-0.08(-0.32%)
May 23, 2012	24.90	24.96	24.54	24.94	24,292	-0.17(-0.68%)
May 22, 2012	25.29	25.48	25.00	25.11	13,506	-0.26(-1.02%)
May 21, 2012	24.91	25.37	24.91	25.37	12,359	+0.70(+2.82%)
May 18, 2012	24.98	24.98	24.62	24.67	44,697	-0.23(-0.90%)
May 17, 2012	25.19	25.19	24.90	24.90	8,250	-0.24(-0.95%)
May 16, 2012	25.39	25.46	25.11	25.14	45,949	-0.33(-1.30%)
May 15, 2012	25.70	25.75	25.41	25.47	16,725	-0.15(-0.59%)
May 14, 2012	25.71	25.77	25.60	25.62	25,932	-0.38(-1.46%)
May 11, 2012	26.20	26.20	25.99	26.00	8,902	-0.15(-0.57%)
May 10, 2012	26.36	26.36	26.14	26.15	18,892	+0.00(+0.00%)
May 09, 2012	26.03	26.27	25.90	26.15	19,883	-0.32(-1.21%)
May 08, 2012	26.55	26.55	26.20	26.47	30,376	-0.18(-0.68%)
May 07, 2012	26.55	26.73	26.50	26.65	28,650	+0.07(+0.27%)
May 04, 2012	26.76	26.77	26.54	26.58	16,266	-0.40(-1.48%)
May 03, 2012	27.14	27.14	26.92	26.98	5,016	-0.16(-0.60%)
May 02, 2012	26.99	27.17	26.97	27.14	10,359	-0.03(-0.11%)
May 01, 2012	26.92	27.27	26.90	27.17	12,953	+0.21(+0.78%)
Apr 30, 2012	26.95	27.01	26.86	26.96	26,065	-0.13(-0.48%)
Apr 27, 2012	27.07	27.15	26.99	27.09	29,982	+0.05(+0.18%)
Apr 26, 2012	26.84	27.05	26.84	27.04	12,630	+0.14(+0.53%)
Apr 25, 2012	26.82	26.92	26.79	26.90	10,925	+0.25(+0.94%)
Apr 24, 2012	26.55	26.72	26.55	26.65	8,081	+0.40(+1.52%)
Apr 23, 2012	26.11	26.27	25.99	26.25	13,550	-0.37(-1.39%)
Apr 20, 2012	26.57	26.70	26.57	26.62	7,304	+0.22(+0.83%)
Apr 19, 2012	26.41	26.54	26.32	26.40	10,013	-0.10(-0.38%)
Apr 18, 2012	26.47	26.57	26.47	26.50	10,612	+0.02(+0.07%)
Apr 17, 2012	26.33	26.53	26.25	26.48	24,154	+0.31(+1.20%)
Apr 16, 2012	26.23	26.28	26.03	26.17	13,860	+0.03(+0.11%)
Apr 13, 2012	26.27	26.29	26.14	26.14	27,441	-0.28(-1.06%)
Apr 12, 2012	26.10	26.47	26.10	26.42	37,770	+0.55(+2.11%)
Apr 11, 2012	25.88	25.97	25.78	25.88	75,057	+0.45(+1.79%)
Apr 10, 2012	25.91	25.91	25.38	25.42	28,825	-0.40(-1.55%)
Apr 09, 2012	25.73	25.91	25.72	25.82	55,339	-0.27(-1.03%)
Apr 05, 2012	25.93	26.16	25.93	26.09	21,497	+0.18(+0.69%)
Apr 04, 2012	25.93	25.99	25.75	25.91	48,071	-0.37(-1.41%)
Apr 03, 2012	26.55	26.55	26.16	26.28	17,809	-0.28(-1.05%)
Apr 02, 2012	26.27	26.67	26.22	26.56	44,936	+0.15(+0.57%)
Mar 30, 2012	26.41	26.45	26.21	26.41	81,925	+0.37(+1.42%)
Mar 29, 2012	26.17	26.21	25.93	26.04	88,776	-0.45(-1.70%)
Mar 28, 2012	26.70	26.70	26.37	26.49	32,711	-0.25(-0.93%)
Mar 27, 2012	26.90	26.94	26.74	26.74	24,154	-0.11(-0.41%)
Mar 26, 2012	26.70	26.86	26.70	26.85	20,727	+0.52(+1.97%)
Mar 23, 2012	26.17	26.35	26.10	26.33	8,664	+0.04(+0.17%)
Mar 22, 2012	26.30	26.34	26.18	26.29	27,666	-0.28(-1.07%)
Mar 21, 2012	26.59	26.61	26.47	26.57	14,731	-0.09(-0.34%)
Mar 20, 2012	26.64	26.69	26.56	26.66	3,553	-0.39(-1.44%)
Mar 19, 2012	26.95	27.13	26.88	27.05	20,794	-0.06(-0.22%)
Mar 16, 2012	27.20	27.20	27.09	27.11	19,020	+0.05(+0.18%)
Mar 15, 2012	26.97	27.13	26.87	27.06	12,872	+0.24(+0.89%)
Mar 14, 2012	27.17	27.22	26.76	26.82	547,930	-0.53(-1.94%)
Mar 13, 2012	26.95	27.35	26.95	27.35	43,805	+0.68(+2.55%)
Mar 12, 2012	26.71	26.75	26.60	26.67	24,445	-0.16(-0.60%)
Mar 09, 2012	26.82	26.96	26.80	26.83	7,519	-0.18(-0.67%)
Mar 08, 2012	26.82	27.02	26.74	27.01	14,045	+0.63(+2.39%)
Mar 07, 2012	26.17	26.40	26.16	26.38	6,991	+0.36(+1.38%)
Mar 06, 2012	26.20	26.20	25.90	26.02	21,991	-0.91(-3.38%)
Mar 05, 2012	27.05	27.05	26.83	26.93	36,992	-0.22(-0.81%)
Mar 02, 2012	27.12	27.18	27.06	27.15	11,564	-0.03(-0.10%)

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.