Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	26.86	26.93	25.94	26.23	6,193,703	-0.79(-2.92%)
May 30, 2012	27.67	27.72	26.85	27.02	6,796,921	-0.99(-3.53%)
May 29, 2012	28.32	28.35	27.38	28.01	6,878,369	-0.07(-0.25%)
May 25, 2012	27.26	28.22	27.04	28.08	8,575,400	+0.77(+2.82%)
May 24, 2012	27.34	27.58	26.78	27.31	6,881,747	+0.05(+0.18%)
May 23, 2012	26.24	27.44	26.20	27.26	8,309,723	+0.80(+3.02%)
May 22, 2012	26.63	26.80	25.98	26.46	8,576,172	-0.20(-0.75%)
May 21, 2012	26.29	26.75	25.84	26.66	7,568,454	+0.37(+1.41%)
May 18, 2012	25.85	26.66	25.34	26.29	11,489,133	+0.35(+1.35%)
May 17, 2012	27.07	28.28	25.61	25.94	19,754,636	-0.81(-3.03%)
May 16, 2012	28.25	30.02	26.74	26.75	42,995,008	-6.57(-19.72%)
May 15, 2012	32.98	33.69	32.57	33.32	13,288,028	-0.22(-0.66%)
May 14, 2012	33.88	34.99	33.42	33.54	9,393,179	-0.79(-2.30%)
May 11, 2012	33.48	34.51	33.18	34.33	4,848,266	+0.52(+1.54%)
May 10, 2012	33.91	34.32	33.20	33.81	5,375,902	+0.10(+0.30%)
May 09, 2012	32.72	34.14	32.45	33.71	5,029,946	+0.49(+1.48%)
May 08, 2012	33.48	33.58	32.45	33.22	5,738,986	-0.36(-1.07%)
May 07, 2012	33.51	33.96	33.30	33.58	5,524,521	-0.08(-0.24%)
May 04, 2012	34.63	34.82	33.50	33.66	5,024,487	-1.41(-4.02%)
May 03, 2012	35.18	35.23	34.01	35.07	6,018,957	-0.20(-0.57%)
May 02, 2012	35.55	35.74	34.98	35.27	3,837,908	-0.40(-1.12%)
May 01, 2012	35.82	36.27	35.07	35.67	3,926,670	-0.39(-1.08%)
Apr 30, 2012	36.68	36.75	35.94	36.06	3,993,395	-0.66(-1.80%)
Apr 27, 2012	36.40	36.89	35.90	36.72	3,701,097	+0.40(+1.10%)
Apr 26, 2012	35.56	36.50	34.97	36.32	5,929,260	+0.66(+1.85%)
Apr 25, 2012	34.65	35.72	34.50	35.66	6,822,637	+1.85(+5.47%)
Apr 24, 2012	32.91	33.88	32.65	33.81	5,731,566	+1.05(+3.21%)
Apr 23, 2012	33.30	33.31	32.51	32.76	4,906,951	-0.72(-2.15%)
Apr 20, 2012	34.33	34.47	33.43	33.48	3,823,759	-0.76(-2.22%)
Apr 19, 2012	33.89	34.62	33.89	34.24	3,551,865	+0.37(+1.09%)
Apr 18, 2012	34.44	34.44	33.55	33.87	3,898,808	-0.66(-1.91%)
Apr 17, 2012	34.02	34.77	33.97	34.53	2,862,590	+0.65(+1.92%)
Apr 16, 2012	34.25	34.30	33.51	33.88	2,507,211	-0.18(-0.53%)
Apr 13, 2012	34.44	34.65	33.73	34.06	3,439,276	-0.40(-1.16%)
Apr 12, 2012	34.27	34.50	33.75	34.46	3,387,864	+0.03(+0.09%)
Apr 11, 2012	33.41	35.17	33.30	34.43	6,935,602	+1.22(+3.67%)
Apr 10, 2012	33.80	34.30	33.02	33.21	5,336,560	-0.67(-1.98%)
Apr 09, 2012	34.62	34.72	33.66	33.88	5,599,427	-1.09(-3.12%)
Apr 05, 2012	35.39	35.75	34.78	34.97	5,927,662	-0.49(-1.38%)
Apr 04, 2012	34.59	35.48	34.53	35.46	7,365,686	+0.40(+1.13%)
Apr 03, 2012	35.52	36.23	34.92	35.06	6,073,805	-0.49(-1.37%)
Apr 02, 2012	35.13	35.79	34.78	35.55	4,879,383	+0.32(+0.90%)
Mar 30, 2012	35.71	35.84	35.07	35.23	4,892,994	-0.25(-0.70%)
Mar 29, 2012	35.78	35.86	35.20	35.48	4,231,298	-0.49(-1.35%)
Mar 28, 2012	36.39	36.60	35.64	35.97	2,900,581	-0.51(-1.39%)
Mar 27, 2012	35.79	37.25	35.76	36.47	5,173,118	+0.69(+1.92%)
Mar 26, 2012	36.23	36.24	35.56	35.79	4,957,408	-0.06(-0.17%)
Mar 23, 2012	36.43	36.43	35.66	35.85	3,564,098	-0.58(-1.58%)
Mar 22, 2012	36.48	36.68	35.89	36.42	4,443,198	-0.23(-0.62%)
Mar 21, 2012	36.84	37.06	36.63	36.65	4,276,145	-0.12(-0.32%)
Mar 20, 2012	35.98	36.98	35.78	36.77	4,834,616	+0.76(+2.10%)
Mar 19, 2012	35.94	36.41	35.46	36.02	4,175,078	-0.02(-0.06%)
Mar 16, 2012	36.60	36.77	35.82	36.04	5,242,281	-0.75(-2.03%)
Mar 15, 2012	36.48	36.80	35.71	36.78	4,903,752	+0.35(+0.96%)
Mar 14, 2012	37.25	37.31	36.28	36.43	5,505,063	-0.98(-2.63%)
Mar 13, 2012	37.44	37.70	37.02	37.42	4,168,616	+0.12(+0.32%)
Mar 12, 2012	37.30	37.66	37.11	37.30	3,095,119	-0.15(-0.40%)
Mar 09, 2012	38.58	38.65	37.34	37.45	6,939,999	-0.95(-2.49%)
Mar 08, 2012	38.79	39.51	38.22	38.40	4,210,123	-0.17(-0.44%)
Mar 07, 2012	38.28	38.87	38.18	38.57	2,599,058	+0.32(+0.83%)
Mar 06, 2012	38.05	39.26	37.97	38.25	6,618,420	-0.21(-0.54%)
Mar 05, 2012	38.74	38.80	38.22	38.46	3,710,901	-0.26(-0.67%)
Mar 02, 2012	38.85	39.03	38.33	38.72	3,041,062	-0.05(-0.13%)

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.