Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	24.64	25.05	24.34	25.01	219,030	+0.97(+4.02%)
Jun 28, 2012	23.55	24.11	23.28	24.05	149,284	+0.25(+1.03%)
Jun 27, 2012	23.69	24.24	23.56	23.80	150,437	+0.22(+0.93%)
Jun 26, 2012	23.15	23.80	22.90	23.58	136,590	+0.50(+2.17%)
Jun 25, 2012	22.98	23.25	22.90	23.08	100,281	-0.31(-1.30%)
Jun 22, 2012	23.25	23.50	22.83	23.39	355,171	+0.33(+1.43%)
Jun 21, 2012	24.06	24.06	23.02	23.06	166,282	-1.03(-4.29%)
Jun 20, 2012	24.45	24.58	24.01	24.09	142,762	-0.31(-1.29%)
Jun 19, 2012	24.34	24.82	24.23	24.40	142,573	+0.22(+0.91%)
Jun 18, 2012	23.83	24.34	23.64	24.18	194,657	+0.14(+0.56%)
Jun 15, 2012	23.84	24.44	23.55	24.05	581,654	+0.27(+1.14%)
Jun 14, 2012	23.48	23.81	23.24	23.78	219,902	+0.34(+1.45%)
Jun 13, 2012	23.77	24.07	23.26	23.44	164,940	-0.38(-1.60%)
Jun 12, 2012	23.01	23.83	22.94	23.82	218,396	+0.82(+3.58%)
Jun 11, 2012	24.34	24.34	22.97	23.00	259,145	-1.08(-4.47%)
Jun 08, 2012	23.51	24.09	23.44	24.07	166,978	+0.49(+2.08%)
Jun 07, 2012	23.88	24.07	23.51	23.58	166,968	+0.13(+0.54%)
Jun 06, 2012	22.95	23.48	22.82	23.45	178,645	+0.75(+3.29%)
Jun 05, 2012	22.45	22.73	22.22	22.71	448,910	+0.13(+0.56%)
Jun 04, 2012	22.75	22.95	22.02	22.58	235,145	-0.14(-0.60%)
Jun 01, 2012	22.61	23.03	22.31	22.72	291,127	-0.84(-3.56%)
May 31, 2012	23.68	23.74	22.90	23.56	295,958	-0.10(-0.43%)
May 30, 2012	24.30	24.38	23.53	23.66	139,651	-1.01(-4.09%)
May 29, 2012	24.51	25.09	24.40	24.67	220,743	+0.44(+1.82%)
May 25, 2012	24.41	24.41	24.06	24.23	129,372	-0.20(-0.80%)
May 24, 2012	24.18	24.56	23.87	24.42	227,802	+0.32(+1.34%)
May 23, 2012	23.51	24.18	23.23	24.10	278,586	+0.29(+1.21%)
May 22, 2012	23.66	24.05	23.57	23.81	271,648	+0.15(+0.65%)
May 21, 2012	22.86	23.82	22.78	23.66	313,423	+0.84(+3.68%)
May 18, 2012	22.77	23.14	22.47	22.82	317,777	-0.01(-0.04%)
May 17, 2012	23.96	24.04	22.83	22.83	244,430	-1.06(-4.44%)
May 16, 2012	24.25	25.16	23.87	23.89	342,878	+0.30(+1.26%)
May 15, 2012	23.35	23.79	23.05	23.59	354,934	+0.21(+0.91%)
May 14, 2012	24.02	24.02	23.36	23.38	430,623	-1.05(-4.30%)
May 11, 2012	24.05	24.61	24.05	24.43	184,299	+0.10(+0.42%)
May 10, 2012	24.63	24.83	24.16	24.33	224,061	-0.08(-0.31%)
May 09, 2012	24.40	24.65	24.21	24.40	235,536	-0.36(-1.44%)
May 08, 2012	24.67	24.87	24.43	24.76	253,849	-0.20(-0.82%)
May 07, 2012	25.04	25.39	24.80	24.96	212,253	-0.08(-0.30%)
May 04, 2012	25.50	25.56	25.00	25.04	264,945	-0.64(-2.48%)
May 03, 2012	26.50	26.50	25.47	25.68	282,548	-0.79(-2.98%)
May 02, 2012	25.65	26.51	25.65	26.46	443,776	+0.55(+2.13%)
May 01, 2012	26.23	26.36	25.67	25.91	390,216	-0.39(-1.48%)
Apr 30, 2012	26.98	26.98	26.09	26.30	451,123	-0.81(-3.00%)
Apr 27, 2012	27.30	27.30	26.53	27.12	425,530	-0.42(-1.51%)
Apr 26, 2012	27.15	27.61	27.04	27.53	319,474	+0.39(+1.44%)
Apr 25, 2012	27.29	27.78	27.03	27.14	311,615	+0.21(+0.79%)
Apr 24, 2012	25.96	26.93	25.90	26.93	247,987	+0.99(+3.82%)
Apr 23, 2012	26.02	26.12	25.60	25.94	244,554	-0.59(-2.24%)
Apr 20, 2012	26.43	26.93	26.34	26.53	245,863	+0.45(+1.72%)
Apr 19, 2012	26.72	26.85	25.86	26.08	240,511	-0.62(-2.32%)
Apr 18, 2012	26.92	27.08	26.44	26.70	318,035	-0.44(-1.62%)
Apr 17, 2012	27.32	27.51	27.10	27.14	193,473	+0.12(+0.44%)
Apr 16, 2012	26.87	27.31	26.35	27.02	331,914	+0.34(+1.27%)
Apr 13, 2012	26.49	27.12	26.39	26.68	342,540	+0.36(+1.35%)
Apr 12, 2012	25.82	26.52	25.82	26.33	198,904	+0.50(+1.94%)
Apr 11, 2012	25.51	25.86	25.31	25.83	232,226	+0.64(+2.52%)
Apr 10, 2012	25.91	25.98	25.14	25.19	305,780	-0.81(-3.10%)
Apr 09, 2012	25.97	26.25	25.70	26.00	237,231	-0.64(-2.39%)
Apr 05, 2012	26.51	26.83	26.36	26.63	123,480	-0.03(-0.13%)
Apr 04, 2012	26.60	26.78	26.23	26.67	210,969	-0.31(-1.16%)
Apr 03, 2012	27.21	27.55	26.71	26.98	190,296	-0.28(-1.04%)

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.