Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	25.97	26.19	25.82	26.17	1,893,047	+1.12(+4.46%)
Jun 28, 2012	24.98	25.10	24.77	25.05	972,438	-0.13(-0.53%)
Jun 27, 2012	25.13	25.30	24.99	25.19	1,124,936	+0.15(+0.61%)
Jun 26, 2012	24.94	25.14	24.72	25.03	804,564	+0.16(+0.66%)
Jun 25, 2012	24.99	25.12	24.81	24.87	1,782,383	-0.52(-2.06%)
Jun 22, 2012	25.70	25.75	25.27	25.39	888,834	-0.06(-0.22%)
Jun 21, 2012	26.23	26.29	25.44	25.45	1,534,470	-0.91(-3.45%)
Jun 20, 2012	26.30	26.52	26.00	26.36	1,295,019	-0.02(-0.07%)
Jun 19, 2012	25.86	26.43	25.79	26.38	1,840,531	+0.73(+2.84%)
Jun 18, 2012	25.24	25.71	25.22	25.65	1,836,576	+0.16(+0.61%)
Jun 15, 2012	25.30	25.52	25.23	25.49	1,024,017	+0.30(+1.18%)
Jun 14, 2012	24.98	25.24	24.85	25.20	1,469,500	+0.24(+0.97%)
Jun 13, 2012	25.02	25.27	24.93	24.95	1,788,015	-0.16(-0.64%)
Jun 12, 2012	24.94	25.11	24.81	25.11	966,076	+0.37(+1.48%)
Jun 11, 2012	25.44	25.47	24.70	24.75	1,255,331	-0.40(-1.61%)
Jun 08, 2012	24.92	25.18	24.87	25.15	945,471	-0.14(-0.54%)
Jun 07, 2012	25.59	25.76	25.27	25.29	2,089,940	+0.14(+0.57%)
Jun 06, 2012	24.69	25.15	24.65	25.15	1,304,437	+0.61(+2.48%)
Jun 05, 2012	24.67	24.72	24.46	24.54	1,736,352	+0.08(+0.33%)
Jun 04, 2012	24.43	24.62	24.36	24.46	1,452,932	+0.07(+0.28%)
Jun 01, 2012	24.45	24.79	24.38	24.39	1,833,733	-0.59(-2.36%)
May 31, 2012	24.81	25.08	24.52	24.98	1,829,623	+0.09(+0.37%)
May 30, 2012	24.66	24.99	24.65	24.88	1,921,999	-0.48(-1.89%)
May 29, 2012	25.45	25.49	25.13	25.36	3,977,629	+0.37(+1.47%)
May 25, 2012	24.88	25.12	24.83	25.00	927,124	+0.21(+0.83%)
May 24, 2012	24.96	25.00	24.55	24.79	1,229,587	-0.11(-0.42%)
May 23, 2012	24.85	24.90	24.18	24.90	2,183,699	+0.01(+0.05%)
May 22, 2012	25.16	25.38	24.74	24.88	1,881,603	-0.39(-1.53%)
May 21, 2012	24.66	25.29	24.63	25.27	1,757,770	+0.64(+2.60%)
May 18, 2012	24.88	24.98	24.46	24.63	2,351,117	-0.14(-0.55%)
May 17, 2012	25.32	25.38	24.75	24.77	2,146,493	-0.57(-2.26%)
May 16, 2012	26.00	26.00	25.29	25.34	3,090,020	-0.18(-0.71%)
May 15, 2012	25.97	26.09	25.46	25.52	2,768,548	-0.44(-1.68%)
May 14, 2012	26.05	26.22	25.94	25.95	2,274,658	-0.76(-2.86%)
May 11, 2012	26.77	27.18	26.69	26.72	1,448,310	-0.30(-1.10%)
May 10, 2012	27.31	27.32	26.99	27.02	1,346,093	+0.09(+0.35%)
May 09, 2012	26.76	27.11	26.64	26.92	1,579,658	-0.36(-1.32%)
May 08, 2012	27.68	27.77	27.11	27.29	2,013,491	-0.76(-2.71%)
May 07, 2012	27.63	28.09	27.59	28.04	1,483,867	+0.30(+1.08%)
May 04, 2012	28.21	28.25	27.64	27.75	1,119,497	-0.57(-2.02%)
May 03, 2012	28.47	28.53	28.11	28.32	1,161,145	-0.14(-0.50%)
May 02, 2012	28.49	28.58	28.39	28.46	908,554	-0.19(-0.65%)
May 01, 2012	28.44	28.87	28.44	28.65	1,773,096	+0.21(+0.72%)
Apr 30, 2012	28.58	28.58	28.30	28.44	2,222,398	-0.12(-0.44%)
Apr 27, 2012	28.40	28.62	28.32	28.57	1,147,281	+0.25(+0.88%)
Apr 26, 2012	28.04	28.37	27.99	28.32	777,618	+0.03(+0.11%)
Apr 25, 2012	28.55	28.55	28.10	28.29	1,029,412	-0.06(-0.22%)
Apr 24, 2012	28.42	28.53	28.29	28.35	768,332	+0.03(+0.11%)
Apr 23, 2012	28.08	28.34	27.86	28.32	1,401,939	-0.36(-1.26%)
Apr 20, 2012	28.63	28.86	28.60	28.68	1,538,680	+0.28(+0.99%)
Apr 19, 2012	28.34	28.53	28.19	28.40	1,173,218	-0.01(-0.04%)
Apr 18, 2012	28.37	28.58	28.30	28.41	1,393,031	-0.20(-0.70%)
Apr 17, 2012	28.62	28.75	28.42	28.61	1,099,047	+0.21(+0.72%)
Apr 16, 2012	28.77	28.85	28.24	28.40	1,756,240	-0.15(-0.52%)
Apr 13, 2012	28.95	29.00	28.52	28.55	1,804,892	-0.58(-2.01%)
Apr 12, 2012	28.65	29.14	28.60	29.14	1,595,485	+0.63(+2.22%)
Apr 11, 2012	28.75	28.83	28.46	28.50	1,315,307	+0.11(+0.37%)
Apr 10, 2012	28.77	28.91	28.25	28.40	2,104,030	-0.53(-1.83%)
Apr 09, 2012	28.67	29.02	28.66	28.93	1,190,908	-0.19(-0.66%)
Apr 05, 2012	29.06	29.26	28.93	29.12	891,324	-0.05(-0.17%)
Apr 04, 2012	29.41	29.45	29.17	29.17	1,509,341	-0.58(-1.96%)
Apr 03, 2012	30.05	30.10	29.54	29.75	2,694,803	-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.