Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	24.56	24.83	24.05	24.79	2,099,414	+0.33(+1.35%)
May 30, 2012	24.65	24.88	24.45	24.46	2,115,247	-0.43(-1.73%)
May 29, 2012	24.69	24.98	24.25	24.89	1,651,566	+0.30(+1.22%)
May 25, 2012	24.57	24.90	24.40	24.59	2,111,375	-0.18(-0.73%)
May 24, 2012	24.76	24.80	24.18	24.77	1,562,012	+0.22(+0.90%)
May 23, 2012	23.70	24.65	23.51	24.55	1,861,982	+0.59(+2.46%)
May 22, 2012	23.81	24.36	23.51	23.96	2,842,567	+0.34(+1.44%)
May 21, 2012	22.64	23.67	22.21	23.62	4,043,535	+1.22(+5.45%)
May 18, 2012	23.01	23.35	22.29	22.40	3,516,877	-0.50(-2.18%)
May 17, 2012	24.28	24.31	22.89	22.90	2,696,162	-1.30(-5.39%)
May 16, 2012	23.89	24.50	23.80	24.20	2,119,176	+0.44(+1.87%)
May 15, 2012	23.76	24.39	23.52	23.76	2,878,176	-0.02(-0.08%)
May 14, 2012	24.19	24.39	23.51	23.78	2,907,681	-0.92(-3.72%)
May 11, 2012	23.06	24.78	23.01	24.70	6,899,839	+2.01(+8.86%)
May 10, 2012	23.00	23.50	21.98	22.69	4,622,267	-0.06(-0.26%)
May 09, 2012	22.63	22.97	22.18	22.75	1,804,153	-0.03(-0.13%)
May 08, 2012	23.01	23.18	21.70	22.78	5,527,028	-0.80(-3.39%)
May 07, 2012	22.80	23.75	22.42	23.58	2,328,587	+0.45(+1.95%)
May 04, 2012	23.59	23.91	23.11	23.13	2,447,507	-0.55(-2.32%)
May 03, 2012	24.44	24.49	23.55	23.68	2,454,755	-0.72(-2.95%)
May 02, 2012	23.67	24.50	23.66	24.40	2,701,077	+0.22(+0.93%)
May 01, 2012	24.34	24.64	23.80	24.18	2,585,103	-0.04(-0.19%)
Apr 30, 2012	25.47	25.49	24.14	24.22	4,996,375	-0.93(-3.70%)
Apr 27, 2012	24.47	26.75	24.47	25.15	10,852,973	+0.72(+2.95%)
Apr 26, 2012	24.68	24.80	24.07	24.43	3,508,770	+0.20(+0.83%)
Apr 25, 2012	22.75	24.49	22.70	24.23	6,980,022	+1.80(+8.02%)
Apr 24, 2012	22.76	22.90	22.38	22.43	2,185,272	-0.27(-1.19%)
Apr 23, 2012	22.66	22.80	22.37	22.70	2,140,471	-0.25(-1.09%)
Apr 20, 2012	22.50	23.02	22.25	22.95	3,929,204	+0.76(+3.42%)
Apr 19, 2012	22.41	22.79	22.12	22.19	3,533,955	+0.05(+0.23%)
Apr 18, 2012	21.67	22.35	21.41	22.14	3,701,652	+0.47(+2.17%)
Apr 17, 2012	22.02	22.02	21.55	21.67	3,362,877	-0.18(-0.82%)
Apr 16, 2012	22.30	22.55	21.68	21.85	3,321,463	-0.29(-1.31%)
Apr 13, 2012	22.17	22.25	21.97	22.14	3,827,610	-0.02(-0.09%)
Apr 12, 2012	22.31	22.36	22.00	22.16	3,868,282	-0.06(-0.27%)
Apr 11, 2012	21.88	22.29	21.55	22.22	5,474,534	+0.66(+3.06%)
Apr 10, 2012	23.46	23.54	21.48	21.56	16,446,656	-1.36(-5.93%)
Apr 09, 2012	22.48	23.11	22.13	22.92	9,549,027	+0.39(+1.73%)
Apr 05, 2012	22.76	23.66	22.10	22.53	9,561,050	+0.16(+0.72%)
Apr 04, 2012	22.11	22.45	21.52	22.37	6,673,041	+0.14(+0.64%)
Apr 03, 2012	21.89	22.34	21.12	22.23	7,366,328	+0.51(+2.33%)
Apr 02, 2012	23.00	23.10	21.55	21.72	6,221,667	-0.64(-2.86%)
Mar 30, 2012	21.85	23.15	21.81	22.36	14,622,636	+1.08(+5.08%)
Mar 29, 2012	19.61	23.75	19.55	21.28	30,756,460	+0.91(+4.47%)
Mar 28, 2012	20.95	21.16	20.08	20.37	3,877,753	-0.48(-2.30%)
Mar 27, 2012	21.03	21.15	20.24	20.85	5,472,190	-0.17(-0.81%)
Mar 26, 2012	22.05	22.45	20.89	21.02	11,286,554	-0.29(-1.36%)
Mar 23, 2012	20.79	21.59	20.68	21.31	4,134,301	+0.50(+2.40%)
Mar 22, 2012	20.92	21.05	20.50	20.81	2,349,235	-0.28(-1.33%)
Mar 21, 2012	20.81	21.68	20.79	21.09	3,756,253	+0.27(+1.30%)
Mar 20, 2012	21.05	21.12	20.43	20.82	3,873,887	-0.31(-1.47%)
Mar 19, 2012	20.24	21.68	20.13	21.13	7,232,995	+0.88(+4.35%)
Mar 16, 2012	20.22	20.53	20.01	20.25	3,292,514	+0.11(+0.55%)
Mar 15, 2012	20.07	20.75	19.87	20.14	4,222,727	+0.09(+0.45%)
Mar 14, 2012	20.10	20.90	19.80	20.05	3,366,089	-0.14(-0.69%)
Mar 13, 2012	20.69	20.69	19.39	20.19	6,090,639	-0.06(-0.30%)
Mar 12, 2012	20.43	20.88	20.11	20.25	3,421,370	-0.41(-1.98%)
Mar 09, 2012	21.43	21.45	20.37	20.66	4,446,185	-0.59(-2.78%)
Mar 08, 2012	21.50	21.65	20.90	21.25	3,824,203	-0.33(-1.53%)
Mar 07, 2012	21.74	22.00	21.21	21.58	3,435,435	+0.06(+0.28%)
Mar 06, 2012	20.33	21.63	20.07	21.52	10,198,980	-0.25(-1.15%)
Mar 05, 2012	21.33	22.25	21.30	21.77	6,206,564	+0.13(+0.60%)
Mar 02, 2012	22.16	22.64	21.55	21.64	8,146,176	-0.61(-2.74%)

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.