Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	24.49	24.69	23.37	24.05	988,301	-0.47(-1.91%)
May 30, 2012	24.88	25.03	24.31	24.52	859,620	-0.59(-2.34%)
May 29, 2012	25.47	26.07	24.70	25.11	749,278	-0.09(-0.37%)
May 25, 2012	25.31	25.44	25.08	25.20	1,343,810	-0.02(-0.10%)
May 24, 2012	24.97	25.46	24.73	25.23	1,385,825	+0.52(+2.12%)
May 23, 2012	24.69	24.84	23.86	24.70	936,313	-0.08(-0.32%)
May 22, 2012	24.82	25.76	24.58	24.78	2,363,677	+0.10(+0.40%)
May 21, 2012	25.61	25.61	23.97	24.68	3,709,878	-1.54(-5.88%)
May 18, 2012	25.96	26.92	25.53	26.23	1,112,427	+0.30(+1.17%)
May 17, 2012	27.39	27.52	25.11	25.92	1,916,606	-1.56(-5.66%)
May 16, 2012	28.81	28.81	26.83	27.48	2,023,211	-1.25(-4.34%)
May 15, 2012	28.89	29.78	28.65	28.73	818,817	-0.22(-0.77%)
May 14, 2012	30.60	30.60	28.70	28.95	1,177,522	-1.82(-5.92%)
May 11, 2012	30.10	31.32	29.90	30.77	1,108,052	+0.56(+1.86%)
May 10, 2012	29.60	30.76	29.02	30.21	1,675,713	+1.47(+5.10%)
May 09, 2012	28.79	29.69	28.62	28.74	1,564,318	-0.48(-1.64%)
May 08, 2012	31.49	31.49	28.77	29.22	2,842,098	-2.70(-8.47%)
May 07, 2012	32.06	32.59	31.26	31.92	1,097,094	-0.72(-2.22%)
May 04, 2012	33.39	33.47	31.99	32.65	1,034,180	-0.88(-2.63%)
May 03, 2012	35.40	35.52	32.63	33.53	2,115,647	-1.75(-4.95%)
May 02, 2012	35.67	35.67	34.03	35.28	2,575,028	+1.48(+4.37%)
May 01, 2012	35.39	35.81	33.29	33.80	1,899,782	-1.18(-3.38%)
Apr 30, 2012	34.45	35.37	34.12	34.98	1,597,180	+1.18(+3.50%)
Apr 27, 2012	33.88	33.97	33.10	33.80	1,141,770	+0.31(+0.93%)
Apr 26, 2012	33.61	34.50	33.47	33.49	1,209,780	+0.02(+0.05%)
Apr 25, 2012	32.98	33.57	32.74	33.47	759,051	+0.83(+2.54%)
Apr 24, 2012	32.89	33.46	32.36	32.64	955,383	-0.11(-0.34%)
Apr 23, 2012	32.49	32.95	31.88	32.75	1,095,727	-0.01(-0.02%)
Apr 20, 2012	31.97	32.80	31.97	32.76	1,091,857	+1.18(+3.73%)
Apr 19, 2012	31.68	32.52	31.09	31.58	791,881	+0.04(+0.12%)
Apr 18, 2012	30.59	31.78	30.19	31.54	761,410	+0.88(+2.88%)
Apr 17, 2012	30.69	31.24	30.15	30.66	641,239	+0.20(+0.66%)
Apr 16, 2012	30.84	31.32	29.98	30.46	714,844	-0.04(-0.12%)
Apr 13, 2012	30.95	30.95	30.34	30.50	707,577	-0.71(-2.28%)
Apr 12, 2012	30.83	31.70	30.70	31.21	814,462	+0.86(+2.83%)
Apr 11, 2012	29.22	30.39	29.07	30.35	823,023	+1.42(+4.92%)
Apr 10, 2012	30.83	30.83	28.30	28.93	1,428,740	-1.92(-6.22%)
Apr 09, 2012	31.12	31.13	30.16	30.84	601,354	-0.40(-1.28%)
Apr 05, 2012	31.52	31.68	30.97	31.24	540,613	-0.45(-1.41%)
Apr 04, 2012	31.41	31.79	31.13	31.69	648,278	+0.12(+0.37%)
Apr 03, 2012	31.40	32.66	31.38	31.57	1,130,122	+0.25(+0.80%)
Apr 02, 2012	30.35	31.56	30.25	31.32	918,830	+1.23(+4.07%)
Mar 30, 2012	29.94	30.39	29.55	30.10	580,296	+0.46(+1.55%)
Mar 29, 2012	29.31	29.76	28.78	29.64	529,860	+0.12(+0.42%)
Mar 28, 2012	30.00	30.07	29.09	29.51	551,800	-0.46(-1.53%)
Mar 27, 2012	30.86	30.86	29.88	29.97	782,961	-0.74(-2.41%)
Mar 26, 2012	29.86	31.09	29.86	30.72	839,992	+1.25(+4.24%)
Mar 23, 2012	29.83	29.83	28.39	29.47	701,206	+0.09(+0.29%)
Mar 22, 2012	28.32	29.57	27.65	29.38	2,026,960	+3.45(+13.31%)
Mar 21, 2012	26.28	26.31	25.77	25.93	309,137	-0.22(-0.84%)
Mar 20, 2012	26.53	26.54	26.03	26.15	432,309	-0.57(-2.13%)
Mar 19, 2012	26.36	27.03	26.20	26.72	348,175	+0.40(+1.51%)
Mar 16, 2012	26.95	27.27	26.31	26.32	533,344	-0.54(-2.01%)
Mar 15, 2012	26.25	26.87	26.19	26.86	484,274	+0.70(+2.67%)
Mar 14, 2012	26.12	26.41	25.81	26.16	351,958	-0.07(-0.28%)
Mar 13, 2012	26.36	26.40	26.06	26.23	418,774	-0.02(-0.07%)
Mar 12, 2012	26.34	26.76	25.95	26.25	356,202	-0.02(-0.09%)
Mar 09, 2012	26.66	26.84	26.13	26.28	531,329	-0.26(-0.99%)
Mar 08, 2012	25.95	26.66	25.79	26.54	401,635	+0.83(+3.24%)
Mar 07, 2012	25.51	25.86	25.40	25.71	263,588	+0.20(+0.80%)
Mar 06, 2012	25.45	25.72	25.45	25.50	388,553	-0.31(-1.20%)
Mar 05, 2012	26.00	26.12	25.49	25.82	379,164	-0.26(-1.01%)
Mar 02, 2012	25.44	26.15	25.27	26.08	767,657	+0.51(+1.98%)

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.