Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	24.77	25.16	24.75	25.10	27,194,204	+0.88(+3.62%)
Jun 28, 2012	24.02	24.23	23.90	24.22	14,694,783	-0.10(-0.43%)
Jun 27, 2012	24.33	24.44	24.24	24.33	20,734,042	+0.33(+1.38%)
Jun 26, 2012	24.09	24.10	23.86	24.00	24,597,230	+0.27(+1.13%)
Jun 25, 2012	23.92	23.93	23.57	23.73	28,620,390	-0.52(-2.15%)
Jun 22, 2012	24.39	24.40	24.11	24.25	18,655,914	+0.01(+0.03%)
Jun 21, 2012	24.92	24.95	24.19	24.24	31,517,332	-1.06(-4.20%)
Jun 20, 2012	25.36	25.40	25.03	25.30	19,060,888	-0.08(-0.32%)
Jun 19, 2012	25.27	25.59	25.25	25.39	26,140,026	+0.24(+0.95%)
Jun 18, 2012	25.06	25.22	24.93	25.14	29,253,000	+0.08(+0.32%)
Jun 15, 2012	24.88	25.09	24.84	25.07	30,062,348	+0.52(+2.12%)
Jun 14, 2012	24.40	24.74	24.21	24.54	24,834,534	+0.05(+0.22%)
Jun 13, 2012	24.46	24.74	24.40	24.49	22,263,120	+0.11(+0.45%)
Jun 12, 2012	24.26	24.44	24.09	24.38	23,763,386	+0.53(+2.23%)
Jun 11, 2012	24.36	24.37	23.81	23.85	20,072,480	-0.01(-0.06%)
Jun 08, 2012	24.00	24.02	23.77	23.86	31,606,116	-0.70(-2.84%)
Jun 07, 2012	25.15	25.20	24.48	24.56	41,512,128	+0.21(+0.85%)
Jun 06, 2012	24.02	24.42	23.98	24.36	21,653,480	+0.63(+2.65%)
Jun 05, 2012	23.63	23.82	23.56	23.73	17,622,944	+0.02(+0.09%)
Jun 04, 2012	23.65	23.82	23.51	23.70	26,383,944	-0.07(-0.31%)
Jun 01, 2012	23.86	23.98	23.74	23.78	24,643,474	-0.58(-2.39%)
May 31, 2012	24.33	24.52	24.11	24.36	23,736,678	+0.15(+0.60%)
May 30, 2012	24.16	24.25	24.02	24.21	19,465,898	-0.43(-1.74%)
May 29, 2012	24.62	24.68	24.42	24.64	34,807,384	+0.95(+3.99%)
May 25, 2012	23.68	23.76	23.59	23.70	15,737,309	-0.12(-0.49%)
May 24, 2012	24.21	24.27	23.63	23.81	45,187,348	-0.37(-1.53%)
May 23, 2012	24.10	24.23	23.81	24.18	38,967,676	-0.28(-1.13%)
May 22, 2012	24.56	24.73	24.18	24.46	38,873,432	-0.17(-0.68%)
May 21, 2012	24.18	24.64	24.15	24.63	24,150,262	+0.63(+2.61%)
May 18, 2012	24.25	24.35	23.97	24.00	21,578,010	-0.14(-0.57%)
May 17, 2012	24.54	24.61	24.13	24.14	34,471,488	-0.54(-2.18%)
May 16, 2012	24.89	25.12	24.66	24.68	36,118,968	-0.57(-2.28%)
May 15, 2012	25.33	25.46	25.13	25.25	22,619,040	-0.01(-0.04%)
May 14, 2012	25.32	25.43	25.14	25.27	21,861,356	-0.43(-1.68%)
May 11, 2012	25.75	26.00	25.60	25.70	27,246,408	-0.35(-1.34%)
May 10, 2012	26.21	26.25	25.97	26.05	31,034,332	-0.09(-0.33%)
May 09, 2012	26.08	26.27	25.88	26.13	34,585,196	-0.36(-1.37%)
May 08, 2012	26.73	26.75	26.18	26.50	32,342,350	-0.55(-2.02%)
May 07, 2012	26.97	27.19	26.97	27.04	14,927,981	-0.14(-0.51%)
May 04, 2012	27.44	27.44	27.07	27.18	21,014,456	-0.40(-1.45%)
May 03, 2012	27.77	27.80	27.50	27.58	18,323,294	-0.28(-1.02%)
May 02, 2012	27.73	27.88	27.55	27.87	34,413,508	-0.03(-0.10%)
May 01, 2012	27.57	28.06	27.56	27.89	25,523,180	+0.31(+1.12%)
Apr 30, 2012	27.63	27.74	27.40	27.59	20,540,778	+0.04(+0.15%)
Apr 27, 2012	27.45	27.61	27.29	27.55	17,357,490	+0.09(+0.34%)
Apr 26, 2012	27.26	27.55	27.20	27.45	14,706,479	+0.15(+0.56%)
Apr 25, 2012	27.20	27.32	27.08	27.30	16,847,382	+0.25(+0.91%)
Apr 24, 2012	27.02	27.28	26.96	27.05	20,297,954	+0.14(+0.51%)
Apr 23, 2012	26.94	27.00	26.62	26.91	32,677,114	-0.73(-2.63%)
Apr 20, 2012	27.71	27.90	27.63	27.64	24,008,494	+0.17(+0.62%)
Apr 19, 2012	27.50	27.73	27.20	27.47	25,987,788	+0.16(+0.60%)
Apr 18, 2012	27.18	27.37	27.12	27.31	11,468,236	+0.01(+0.05%)
Apr 17, 2012	27.15	27.37	26.99	27.29	24,403,628	+0.32(+1.19%)
Apr 16, 2012	27.34	27.44	26.85	26.97	32,961,818	-0.25(-0.91%)
Apr 13, 2012	27.27	27.35	26.94	27.22	43,148,000	-0.02(-0.08%)
Apr 12, 2012	26.60	27.31	26.60	27.24	47,500,676	+0.93(+3.55%)
Apr 11, 2012	26.39	26.43	26.23	26.31	19,961,366	+0.30(+1.16%)
Apr 10, 2012	26.43	26.49	25.86	26.00	26,902,576	-0.44(-1.65%)
Apr 09, 2012	26.47	26.56	26.40	26.44	21,371,180	-0.47(-1.76%)
Apr 05, 2012	26.64	26.97	26.63	26.91	27,490,176	+0.27(+1.02%)
Apr 04, 2012	26.61	26.69	26.39	26.64	23,799,302	-0.41(-1.53%)
Apr 03, 2012	27.09	27.14	26.75	27.06	35,257,872	+0.08(+0.30%)

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.