Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	25.03	25.59	24.92	25.44	3,146,369	+0.35(+1.39%)
May 30, 2012	25.22	25.29	25.05	25.09	2,631,112	-0.48(-1.89%)
May 29, 2012	25.23	25.74	25.21	25.57	2,589,386	+0.41(+1.63%)
May 25, 2012	25.33	25.37	25.06	25.16	2,507,225	-0.28(-1.11%)
May 24, 2012	25.50	25.71	25.17	25.45	2,883,504	-0.07(-0.27%)
May 23, 2012	25.08	25.51	24.77	25.51	2,861,113	+0.19(+0.74%)
May 22, 2012	24.88	25.49	24.82	25.33	3,633,994	+0.25(+0.99%)
May 21, 2012	24.60	25.12	24.50	25.08	2,155,006	+0.51(+2.08%)
May 18, 2012	25.05	25.08	24.44	24.57	2,831,315	-0.28(-1.12%)
May 17, 2012	25.30	25.32	24.77	24.85	3,475,098	-0.49(-1.92%)
May 16, 2012	25.45	25.90	25.25	25.33	4,021,815	-0.00(-0.01%)
May 15, 2012	25.28	25.59	25.16	25.34	2,968,889	+0.01(+0.04%)
May 14, 2012	24.87	25.61	24.77	25.33	4,094,392	+0.22(+0.89%)
May 11, 2012	25.12	25.52	25.06	25.10	3,041,331	+0.09(+0.37%)
May 10, 2012	25.25	25.40	24.96	25.01	4,932,007	-0.06(-0.24%)
May 09, 2012	25.30	25.42	25.00	25.07	6,867,134	-0.48(-1.87%)
May 08, 2012	26.02	26.02	25.47	25.55	6,551,136	-0.71(-2.72%)
May 07, 2012	25.91	26.28	25.84	26.26	2,271,130	+0.28(+1.08%)
May 04, 2012	26.06	26.09	25.89	25.98	2,582,937	-0.27(-1.03%)
May 03, 2012	26.84	26.94	26.20	26.25	3,399,500	-0.51(-1.91%)
May 02, 2012	26.53	26.80	26.32	26.77	2,937,997	-0.05(-0.20%)
May 01, 2012	26.62	27.04	26.53	26.82	2,577,103	+0.34(+1.30%)
Apr 30, 2012	26.55	26.56	26.05	26.47	3,419,691	-0.23(-0.87%)
Apr 27, 2012	26.51	26.80	26.38	26.71	2,471,961	+0.23(+0.87%)
Apr 26, 2012	25.93	26.51	25.84	26.48	2,434,323	+0.38(+1.44%)
Apr 25, 2012	25.79	26.14	25.79	26.10	2,909,137	+0.59(+2.32%)
Apr 24, 2012	25.18	25.68	25.11	25.51	3,200,523	+0.67(+2.70%)
Apr 23, 2012	24.76	24.95	24.60	24.84	2,555,739	-0.23(-0.93%)
Apr 20, 2012	24.95	25.18	24.78	25.07	2,507,322	+0.27(+1.09%)
Apr 19, 2012	24.93	25.08	24.65	24.80	2,199,670	-0.20(-0.78%)
Apr 18, 2012	24.89	25.14	24.73	25.00	2,306,133	+0.07(+0.27%)
Apr 17, 2012	24.96	25.10	24.76	24.93	1,878,905	+0.28(+1.12%)
Apr 16, 2012	24.52	24.78	24.49	24.65	2,407,054	+0.21(+0.88%)
Apr 13, 2012	24.51	24.64	24.30	24.44	2,103,243	-0.14(-0.57%)
Apr 12, 2012	24.15	24.65	24.15	24.58	2,528,187	+0.49(+2.05%)
Apr 11, 2012	23.61	24.15	23.56	24.08	2,645,837	+0.56(+2.36%)
Apr 10, 2012	24.10	24.14	23.43	23.53	4,332,859	-0.66(-2.71%)
Apr 09, 2012	24.02	24.27	23.94	24.18	1,285,185	-0.17(-0.71%)
Apr 05, 2012	24.27	24.40	24.13	24.36	2,149,826	+0.02(+0.08%)
Apr 04, 2012	24.28	24.51	24.20	24.34	3,037,188	-0.24(-0.99%)
Apr 03, 2012	24.91	24.93	24.43	24.58	2,555,626	-0.37(-1.48%)
Apr 02, 2012	24.57	25.05	24.57	24.95	1,608,866	+0.29(+1.18%)
Mar 30, 2012	24.69	24.86	24.59	24.66	1,753,127	+0.04(+0.18%)
Mar 29, 2012	24.52	24.63	24.02	24.61	3,832,664	-0.07(-0.30%)
Mar 28, 2012	24.79	24.85	24.31	24.69	2,636,839	-0.18(-0.71%)
Mar 27, 2012	25.09	25.19	24.82	24.87	1,987,947	-0.29(-1.14%)
Mar 26, 2012	24.37	25.24	24.35	25.15	4,563,086	+0.89(+3.69%)
Mar 23, 2012	24.22	24.27	24.00	24.26	1,595,378	+0.08(+0.32%)
Mar 22, 2012	24.40	24.40	24.10	24.18	2,453,413	-0.48(-1.94%)
Mar 21, 2012	24.29	24.70	24.24	24.66	2,427,394	+0.43(+1.76%)
Mar 20, 2012	24.55	24.59	24.02	24.23	2,873,814	-0.61(-2.46%)
Mar 19, 2012	24.59	24.96	24.49	24.84	2,624,978	+0.24(+0.96%)
Mar 16, 2012	24.79	24.96	24.54	24.61	2,952,870	-0.14(-0.56%)
Mar 15, 2012	24.18	24.92	24.16	24.75	4,210,799	+0.47(+1.93%)
Mar 14, 2012	24.40	24.50	24.16	24.28	3,871,156	-0.10(-0.42%)
Mar 13, 2012	23.81	24.38	23.79	24.38	2,603,885	+0.62(+2.61%)
Mar 12, 2012	23.88	23.90	23.73	23.76	2,028,607	-0.11(-0.47%)
Mar 09, 2012	23.99	24.02	23.74	23.87	2,153,074	+0.02(+0.09%)
Mar 08, 2012	23.51	23.91	23.45	23.85	2,605,277	+0.55(+2.37%)
Mar 07, 2012	23.27	23.39	23.13	23.30	2,501,833	+0.11(+0.47%)
Mar 06, 2012	23.32	23.37	23.06	23.19	2,879,638	-0.41(-1.72%)
Mar 05, 2012	23.76	23.91	23.57	23.59	2,411,003	-0.29(-1.21%)
Mar 02, 2012	24.01	24.12	23.82	23.88	2,502,907	-0.14(-0.60%)

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.