Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	28.76	28.76	27.84	28.54	811,106	-0.26(-0.92%)
May 30, 2012	29.24	29.42	28.62	28.81	382,017	-0.76(-2.55%)
May 29, 2012	29.22	30.05	29.05	29.56	628,532	+0.81(+2.82%)
May 25, 2012	29.23	29.49	28.54	28.75	758,432	-0.66(-2.25%)
May 24, 2012	29.41	29.69	28.83	29.41	515,058	+0.12(+0.41%)
May 23, 2012	28.62	29.45	28.17	29.29	339,459	+0.24(+0.83%)
May 22, 2012	29.27	29.53	28.83	29.05	364,049	-0.17(-0.57%)
May 21, 2012	27.78	29.27	27.78	29.22	454,694	+1.48(+5.34%)
May 18, 2012	28.22	28.56	27.66	27.74	358,452	-0.32(-1.12%)
May 17, 2012	29.33	29.46	28.03	28.05	587,841	-1.22(-4.18%)
May 16, 2012	30.15	30.33	29.25	29.28	623,035	-0.75(-2.50%)
May 15, 2012	31.01	31.01	29.91	30.03	870,325	-0.92(-2.99%)
May 14, 2012	31.06	31.46	30.75	30.95	327,885	-0.50(-1.60%)
May 11, 2012	31.22	31.71	31.16	31.46	452,845	-0.13(-0.40%)
May 10, 2012	31.79	31.99	31.20	31.59	469,769	+0.13(+0.41%)
May 09, 2012	31.10	31.89	30.92	31.46	552,477	-0.15(-0.48%)
May 08, 2012	31.66	31.85	31.04	31.61	760,313	-0.45(-1.41%)
May 07, 2012	31.73	32.24	31.58	32.06	382,752	+0.05(+0.16%)
May 04, 2012	33.05	33.11	31.86	32.01	655,919	-1.20(-3.62%)
May 03, 2012	33.58	33.79	33.13	33.21	420,093	-0.35(-1.03%)
May 02, 2012	33.07	33.65	32.69	33.55	1,014,727	+1.27(+3.93%)
May 01, 2012	31.88	33.09	31.88	32.28	770,788	-0.12(-0.37%)
Apr 30, 2012	32.79	32.79	32.02	32.40	398,714	-0.36(-1.10%)
Apr 27, 2012	32.90	32.91	32.28	32.76	346,459	+0.08(+0.23%)
Apr 26, 2012	32.12	32.94	31.59	32.69	408,307	+0.39(+1.21%)
Apr 25, 2012	32.09	32.68	32.09	32.30	402,125	+0.48(+1.51%)
Apr 24, 2012	31.83	32.19	31.53	31.82	229,408	-0.04(-0.12%)
Apr 23, 2012	31.30	31.90	30.87	31.86	413,570	-0.04(-0.12%)
Apr 20, 2012	32.01	32.06	31.74	31.89	374,171	+0.09(+0.28%)
Apr 19, 2012	31.99	32.30	31.65	31.80	299,681	-0.21(-0.66%)
Apr 18, 2012	32.22	32.43	31.77	32.01	274,350	-0.42(-1.30%)
Apr 17, 2012	32.02	32.95	31.94	32.43	242,015	+0.71(+2.25%)
Apr 16, 2012	32.10	32.37	31.52	31.72	340,848	-0.11(-0.33%)
Apr 13, 2012	32.05	32.28	31.79	31.83	352,829	-0.41(-1.26%)
Apr 12, 2012	31.31	32.51	31.31	32.23	507,110	+0.94(+3.00%)
Apr 11, 2012	30.63	31.65	30.48	31.29	771,137	+0.69(+2.26%)
Apr 10, 2012	31.06	31.18	30.57	30.60	572,414	-0.52(-1.67%)
Apr 09, 2012	30.82	31.17	30.74	31.12	376,877	-0.29(-0.91%)
Apr 05, 2012	31.53	31.92	31.34	31.41	289,497	-0.19(-0.59%)
Apr 04, 2012	31.53	31.65	31.34	31.59	495,557	-0.37(-1.15%)
Apr 03, 2012	32.23	32.42	31.58	31.96	541,541	-0.35(-1.09%)
Apr 02, 2012	32.04	32.75	31.77	32.31	741,047	+0.25(+0.77%)
Mar 30, 2012	32.43	32.87	31.72	32.07	283,415	-0.02(-0.05%)
Mar 29, 2012	31.61	32.14	31.50	32.08	214,921	+0.17(+0.54%)
Mar 28, 2012	32.27	32.37	31.56	31.91	158,842	-0.35(-1.09%)
Mar 27, 2012	32.50	32.76	32.20	32.26	325,107	-0.23(-0.69%)
Mar 26, 2012	32.50	32.66	32.16	32.49	301,094	+0.40(+1.24%)
Mar 23, 2012	31.67	32.25	31.48	32.09	226,717	+0.48(+1.52%)
Mar 22, 2012	31.56	31.76	31.48	31.61	384,537	-0.37(-1.15%)
Mar 21, 2012	32.17	32.30	31.83	31.98	178,838	-0.04(-0.12%)
Mar 20, 2012	31.82	32.19	31.80	32.01	205,672	-0.25(-0.77%)
Mar 19, 2012	32.29	32.79	32.16	32.26	407,235	+0.02(+0.05%)
Mar 16, 2012	32.28	32.67	32.09	32.25	518,698	-0.08(-0.26%)
Mar 15, 2012	32.22	32.47	31.92	32.33	488,334	+0.20(+0.61%)
Mar 14, 2012	32.43	32.53	31.86	32.13	289,791	-0.37(-1.13%)
Mar 13, 2012	31.92	32.50	31.65	32.50	690,703	+0.90(+2.85%)
Mar 12, 2012	32.31	32.31	31.40	31.60	822,014	+0.02(+0.07%)
Mar 09, 2012	30.81	32.22	30.63	31.58	1,045,767	+1.00(+3.27%)
Mar 08, 2012	30.22	30.74	29.96	30.58	487,772	+0.80(+2.67%)
Mar 07, 2012	28.70	29.88	28.70	29.78	581,041	+1.15(+4.01%)
Mar 06, 2012	29.14	29.44	28.35	28.63	606,545	-1.04(-3.52%)
Mar 05, 2012	30.17	30.21	29.29	29.68	501,436	-0.55(-1.81%)
Mar 02, 2012	30.67	31.02	30.23	30.23	239,229	-0.48(-1.57%)

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.