Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	26.95	27.28	26.56	27.17	1,019,853	+0.19(+0.69%)
May 30, 2012	27.14	27.28	26.87	26.99	896,431	-0.42(-1.52%)
May 29, 2012	27.42	27.43	26.86	27.40	872,698	+0.14(+0.52%)
May 25, 2012	27.16	27.35	26.99	27.26	627,327	+0.20(+0.75%)
May 24, 2012	27.47	27.48	26.84	27.06	757,254	-0.31(-1.13%)
May 23, 2012	27.53	27.63	26.99	27.37	1,185,141	-0.42(-1.53%)
May 22, 2012	27.60	28.30	27.59	27.79	1,327,663	+0.29(+1.06%)
May 21, 2012	26.53	27.50	26.27	27.50	1,260,265	+0.99(+3.74%)
May 18, 2012	26.81	27.35	26.36	26.51	1,332,462	-0.31(-1.15%)
May 17, 2012	28.18	28.27	26.77	26.82	1,784,342	-1.27(-4.54%)
May 16, 2012	28.65	28.87	28.03	28.09	1,495,586	-0.54(-1.88%)
May 15, 2012	28.85	28.98	28.54	28.63	1,400,646	-0.18(-0.61%)
May 14, 2012	29.48	29.62	28.79	28.81	1,384,516	-0.96(-3.24%)
May 11, 2012	29.54	30.08	29.54	29.77	1,206,514	-0.04(-0.12%)
May 10, 2012	28.91	29.93	28.72	29.81	1,855,342	+1.11(+3.89%)
May 09, 2012	28.62	28.93	28.44	28.70	1,176,335	-0.19(-0.67%)
May 08, 2012	29.01	29.07	28.55	28.89	2,429,586	-0.09(-0.31%)
May 07, 2012	28.62	29.37	28.54	28.98	2,243,240	+0.10(+0.34%)
May 04, 2012	29.00	29.50	28.75	28.88	1,390,905	-0.36(-1.24%)
May 03, 2012	29.51	29.79	29.00	29.24	1,347,209	-0.35(-1.20%)
May 02, 2012	30.07	30.20	29.42	29.60	1,788,275	-0.76(-2.51%)
May 01, 2012	29.92	31.39	28.67	30.36	8,724,056	-3.10(-9.26%)
Apr 30, 2012	33.00	33.64	32.56	33.46	2,209,695	+0.58(+1.78%)
Apr 27, 2012	32.32	33.01	31.98	32.87	1,204,509	+0.57(+1.75%)
Apr 26, 2012	31.75	32.55	31.57	32.31	1,709,757	+0.48(+1.50%)
Apr 25, 2012	31.04	31.90	30.97	31.83	1,458,936	+1.42(+4.66%)
Apr 24, 2012	30.76	30.99	30.26	30.41	467,988	-0.45(-1.46%)
Apr 23, 2012	30.91	31.16	30.65	30.86	715,952	-0.39(-1.25%)
Apr 20, 2012	30.90	31.35	30.58	31.25	1,753,001	+0.64(+2.08%)
Apr 19, 2012	31.08	31.26	30.53	30.62	755,020	-0.41(-1.31%)
Apr 18, 2012	31.29	31.54	31.01	31.02	636,848	-0.35(-1.10%)
Apr 17, 2012	31.85	31.93	31.31	31.37	502,243	-0.21(-0.67%)
Apr 16, 2012	32.16	32.43	31.56	31.58	974,468	+0.18(+0.56%)
Apr 13, 2012	31.20	31.54	31.01	31.40	917,108	+0.11(+0.34%)
Apr 12, 2012	31.48	31.54	31.28	31.30	776,876	-0.12(-0.37%)
Apr 11, 2012	30.69	31.90	30.54	31.41	1,052,055	+1.02(+3.35%)
Apr 10, 2012	31.35	31.39	30.39	30.39	896,591	-0.94(-2.99%)
Apr 09, 2012	31.63	31.74	31.20	31.33	884,005	-0.81(-2.53%)
Apr 05, 2012	31.87	32.23	31.73	32.15	472,852	+0.09(+0.28%)
Apr 04, 2012	32.34	32.52	31.82	32.06	752,894	-0.67(-2.05%)
Apr 03, 2012	32.75	32.92	32.55	32.73	660,504	+0.01(+0.03%)
Apr 02, 2012	32.12	32.94	32.12	32.72	1,141,204	+0.60(+1.87%)
Mar 30, 2012	32.23	32.37	31.98	32.12	941,795	-0.01(-0.03%)
Mar 29, 2012	31.36	32.26	31.20	32.13	880,521	+0.56(+1.77%)
Mar 28, 2012	31.85	32.15	31.42	31.57	1,173,520	-0.26(-0.81%)
Mar 27, 2012	32.29	32.29	31.80	31.83	659,331	-0.58(-1.78%)
Mar 26, 2012	32.41	32.56	32.04	32.40	930,548	+0.33(+1.02%)
Mar 23, 2012	32.35	32.58	31.70	32.08	929,185	-0.39(-1.20%)
Mar 22, 2012	32.87	33.30	31.84	32.46	1,931,683	-0.50(-1.50%)
Mar 21, 2012	33.04	33.46	32.79	32.96	2,027,700	+0.09(+0.27%)
Mar 20, 2012	32.87	33.82	32.78	32.87	2,490,038	-0.95(-2.81%)
Mar 19, 2012	34.23	34.56	33.40	33.82	5,304,535	+1.10(+3.35%)
Mar 16, 2012	32.82	33.03	32.58	32.72	966,262	-0.11(-0.32%)
Mar 15, 2012	32.51	32.89	32.35	32.83	625,589	+0.40(+1.24%)
Mar 14, 2012	32.85	33.05	32.22	32.43	602,391	-0.42(-1.27%)
Mar 13, 2012	32.63	32.85	32.35	32.85	578,301	+0.41(+1.26%)
Mar 12, 2012	32.71	32.71	32.31	32.44	485,334	-0.18(-0.55%)
Mar 09, 2012	32.64	32.98	32.52	32.62	644,550	+0.07(+0.20%)
Mar 08, 2012	32.45	32.80	32.26	32.55	988,923	+0.22(+0.68%)
Mar 07, 2012	31.59	32.69	31.41	32.33	1,208,812	+0.77(+2.44%)
Mar 06, 2012	31.30	31.77	31.18	31.56	838,019	+0.01(+0.03%)
Mar 05, 2012	30.91	31.80	30.83	31.55	1,632,899	+0.56(+1.80%)
Mar 02, 2012	31.52	31.80	30.91	31.00	1,544,729	-0.45(-1.43%)

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.