Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	25.94	26.16	25.79	26.14	1,895,321	+1.12(+4.46%)
Jun 28, 2012	24.95	25.07	24.74	25.02	973,607	-0.13(-0.53%)
Jun 27, 2012	25.10	25.27	24.96	25.15	1,126,288	+0.15(+0.61%)
Jun 26, 2012	24.91	25.11	24.69	25.00	805,531	+0.16(+0.66%)
Jun 25, 2012	24.96	25.09	24.78	24.84	1,784,525	-0.52(-2.06%)
Jun 22, 2012	25.67	25.72	25.24	25.36	889,902	-0.06(-0.22%)
Jun 21, 2012	26.20	26.26	25.41	25.42	1,536,313	-0.91(-3.45%)
Jun 20, 2012	26.27	26.49	25.97	26.33	1,296,575	-0.02(-0.07%)
Jun 19, 2012	25.82	26.40	25.76	26.35	1,842,742	+0.73(+2.84%)
Jun 18, 2012	25.21	25.68	25.19	25.62	1,838,783	+0.16(+0.61%)
Jun 15, 2012	25.27	25.49	25.20	25.46	1,025,247	+0.30(+1.18%)
Jun 14, 2012	24.95	25.21	24.82	25.17	1,471,265	+0.24(+0.97%)
Jun 13, 2012	24.99	25.24	24.90	24.92	1,790,164	-0.16(-0.64%)
Jun 12, 2012	24.91	25.08	24.78	25.08	967,237	+0.37(+1.48%)
Jun 11, 2012	25.41	25.44	24.67	24.72	1,256,839	-0.40(-1.61%)
Jun 08, 2012	24.89	25.15	24.84	25.12	946,607	-0.14(-0.54%)
Jun 07, 2012	25.56	25.72	25.24	25.26	2,092,452	+0.14(+0.57%)
Jun 06, 2012	24.66	25.12	24.62	25.12	1,306,004	+0.61(+2.48%)
Jun 05, 2012	24.64	24.69	24.43	24.51	1,738,438	+0.08(+0.33%)
Jun 04, 2012	24.40	24.59	24.33	24.43	1,454,678	+0.07(+0.28%)
Jun 01, 2012	24.42	24.76	24.35	24.36	1,835,936	-0.59(-2.36%)
May 31, 2012	24.78	25.05	24.49	24.95	1,831,821	+0.09(+0.37%)
May 30, 2012	24.63	24.96	24.63	24.86	1,924,309	-0.48(-1.89%)
May 29, 2012	25.42	25.46	25.10	25.33	3,982,408	+0.37(+1.47%)
May 25, 2012	24.85	25.09	24.80	24.97	928,238	+0.20(+0.83%)
May 24, 2012	24.93	24.97	24.52	24.76	1,231,064	-0.11(-0.42%)
May 23, 2012	24.82	24.87	24.15	24.87	2,186,322	+0.01(+0.05%)
May 22, 2012	25.13	25.35	24.71	24.86	1,883,864	-0.39(-1.53%)
May 21, 2012	24.63	25.26	24.60	25.24	1,759,882	+0.64(+2.60%)
May 18, 2012	24.86	24.95	24.43	24.60	2,353,942	-0.14(-0.55%)
May 17, 2012	25.29	25.35	24.72	24.74	2,149,072	-0.57(-2.26%)
May 16, 2012	25.97	25.97	25.26	25.31	3,093,732	-0.18(-0.71%)
May 15, 2012	25.94	26.05	25.43	25.49	2,771,875	-0.43(-1.68%)
May 14, 2012	26.02	26.19	25.91	25.92	2,277,392	-0.76(-2.86%)
May 11, 2012	26.74	27.15	26.66	26.69	1,450,050	-0.30(-1.10%)
May 10, 2012	27.28	27.28	26.95	26.99	1,347,710	+0.09(+0.35%)
May 09, 2012	26.72	27.08	26.61	26.89	1,581,556	-0.36(-1.32%)
May 08, 2012	27.64	27.74	27.08	27.25	2,015,911	-0.76(-2.71%)
May 07, 2012	27.60	28.05	27.56	28.01	1,485,650	+0.30(+1.08%)
May 04, 2012	28.18	28.22	27.61	27.71	1,120,842	-0.57(-2.02%)
May 03, 2012	28.44	28.49	28.08	28.28	1,162,540	-0.14(-0.50%)
May 02, 2012	28.45	28.55	28.36	28.43	909,646	-0.19(-0.65%)
May 01, 2012	28.41	28.84	28.40	28.61	1,775,226	+0.20(+0.72%)
Apr 30, 2012	28.55	28.55	28.27	28.41	2,225,069	-0.12(-0.44%)
Apr 27, 2012	28.36	28.58	28.28	28.53	1,148,659	+0.25(+0.88%)
Apr 26, 2012	28.01	28.33	27.96	28.28	778,552	+0.03(+0.11%)
Apr 25, 2012	28.52	28.52	28.07	28.25	1,030,649	-0.06(-0.22%)
Apr 24, 2012	28.39	28.49	28.26	28.31	769,255	+0.03(+0.11%)
Apr 23, 2012	28.05	28.31	27.82	28.28	1,403,624	-0.36(-1.26%)
Apr 20, 2012	28.59	28.83	28.57	28.64	1,540,528	+0.28(+0.99%)
Apr 19, 2012	28.31	28.50	28.15	28.36	1,174,627	-0.01(-0.04%)
Apr 18, 2012	28.33	28.54	28.26	28.38	1,394,705	-0.20(-0.70%)
Apr 17, 2012	28.59	28.71	28.39	28.58	1,100,368	+0.20(+0.72%)
Apr 16, 2012	28.74	28.81	28.21	28.37	1,758,351	-0.15(-0.52%)
Apr 13, 2012	28.91	28.97	28.49	28.52	1,807,060	-0.58(-2.01%)
Apr 12, 2012	28.62	29.10	28.57	29.10	1,597,402	+0.63(+2.23%)
Apr 11, 2012	28.71	28.80	28.43	28.47	1,316,887	+0.11(+0.37%)
Apr 10, 2012	28.73	28.87	28.22	28.36	2,106,558	-0.53(-1.83%)
Apr 09, 2012	28.64	28.99	28.62	28.89	1,192,339	-0.19(-0.66%)
Apr 05, 2012	29.03	29.23	28.90	29.08	892,395	-0.05(-0.17%)
Apr 04, 2012	29.37	29.41	29.13	29.13	1,511,155	-0.58(-1.96%)
Apr 03, 2012	30.01	30.06	29.51	29.72	2,698,041	-0.27(-0.89%)

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.