Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	27.98	28.03	27.65	27.75	102,458	-0.06(-0.21%)
May 30, 2012	27.95	27.96	27.77	27.81	65,248	-0.55(-1.93%)
May 29, 2012	28.53	28.55	28.25	28.36	65,145	+0.37(+1.32%)
May 25, 2012	27.74	28.04	27.74	27.99	81,958	+0.15(+0.56%)
May 24, 2012	27.80	27.93	27.67	27.83	75,560	-0.02(-0.08%)
May 23, 2012	28.12	28.13	27.67	27.85	236,156	-0.10(-0.34%)
May 22, 2012	28.23	28.39	27.85	27.95	154,733	-0.68(-2.37%)
May 21, 2012	28.22	28.71	28.19	28.63	172,901	+0.93(+3.37%)
May 18, 2012	27.90	27.99	27.63	27.69	113,723	-0.05(-0.17%)
May 17, 2012	28.09	28.11	27.74	27.74	65,788	-0.06(-0.23%)
May 16, 2012	27.88	28.01	27.77	27.80	89,695	-0.17(-0.61%)
May 15, 2012	28.17	28.41	27.93	27.98	149,101	-0.11(-0.40%)
May 14, 2012	28.22	28.24	28.01	28.09	150,626	-0.45(-1.57%)
May 11, 2012	28.27	28.65	28.27	28.54	102,695	+0.00(+0.01%)
May 10, 2012	28.39	28.59	28.38	28.53	157,896	+0.05(+0.16%)
May 09, 2012	28.21	28.62	28.14	28.49	140,125	-0.35(-1.22%)
May 08, 2012	28.64	28.86	28.43	28.84	109,375	+0.24(+0.85%)
May 07, 2012	28.52	28.64	28.42	28.60	132,380	-0.17(-0.57%)
May 04, 2012	29.15	29.31	28.76	28.76	75,152	-0.45(-1.56%)
May 03, 2012	29.14	29.28	28.95	29.22	81,957	+0.17(+0.60%)
May 02, 2012	28.72	29.07	28.62	29.04	163,803	-0.69(-2.32%)
May 01, 2012	29.32	29.77	29.30	29.73	179,458	+0.39(+1.34%)
Apr 30, 2012	29.27	29.50	29.24	29.34	142,389	+0.43(+1.49%)
Apr 27, 2012	28.95	29.00	28.76	28.91	126,964	+0.01(+0.04%)
Apr 26, 2012	28.60	28.95	28.55	28.90	110,363	+0.17(+0.58%)
Apr 25, 2012	28.56	28.77	28.54	28.73	95,093	+0.06(+0.22%)
Apr 24, 2012	28.63	28.76	28.60	28.67	101,278	+0.12(+0.42%)
Apr 23, 2012	28.54	28.58	28.26	28.55	82,521	-0.70(-2.40%)
Apr 20, 2012	29.17	29.33	29.12	29.25	93,709	+0.14(+0.47%)
Apr 19, 2012	28.90	29.22	28.86	29.12	100,201	+0.35(+1.22%)
Apr 18, 2012	28.66	28.83	28.66	28.76	78,158	-0.00(-0.01%)
Apr 17, 2012	28.55	28.86	28.48	28.77	92,917	+0.35(+1.22%)
Apr 16, 2012	28.23	28.51	28.11	28.42	102,629	+0.26(+0.94%)
Apr 13, 2012	28.42	28.42	28.04	28.16	162,223	-0.69(-2.39%)
Apr 12, 2012	28.51	28.88	28.51	28.85	107,611	+0.69(+2.45%)
Apr 11, 2012	28.22	28.45	28.07	28.16	226,191	+0.07(+0.24%)
Apr 10, 2012	28.52	28.62	28.09	28.09	192,345	-0.23(-0.82%)
Apr 09, 2012	28.12	28.37	28.11	28.32	96,148	-0.15(-0.52%)
Apr 05, 2012	28.42	28.61	28.41	28.47	103,364	-0.25(-0.88%)
Apr 04, 2012	29.14	29.31	28.65	28.72	186,948	-1.04(-3.49%)
Apr 03, 2012	30.09	30.12	29.65	29.76	158,414	-0.29(-0.98%)
Apr 02, 2012	29.57	30.13	29.51	30.05	213,975	+0.86(+2.94%)
Mar 30, 2012	29.25	29.37	29.19	29.19	163,753	-0.03(-0.10%)
Mar 29, 2012	29.14	29.24	29.08	29.22	184,526	+0.21(+0.73%)
Mar 28, 2012	29.32	29.32	28.89	29.01	154,699	+0.30(+1.05%)
Mar 27, 2012	28.71	28.82	28.65	28.71	128,075	-0.37(-1.26%)
Mar 26, 2012	28.88	29.10	28.83	29.08	106,348	+0.67(+2.37%)
Mar 23, 2012	28.31	28.44	28.30	28.41	123,593	+0.04(+0.15%)
Mar 22, 2012	28.28	28.42	28.24	28.36	145,194	-0.15(-0.52%)
Mar 21, 2012	28.45	28.69	28.42	28.51	156,764	+0.22(+0.79%)
Mar 20, 2012	28.19	28.37	28.17	28.29	92,912	-0.16(-0.55%)
Mar 19, 2012	28.08	28.55	28.08	28.45	260,959	+0.35(+1.24%)
Mar 16, 2012	28.04	28.16	27.98	28.10	193,939	+0.15(+0.53%)
Mar 15, 2012	27.82	27.98	27.72	27.95	131,959	-0.27(-0.97%)
Mar 14, 2012	28.08	28.23	28.04	28.22	139,964	-0.21(-0.76%)
Mar 13, 2012	28.11	28.51	28.09	28.44	1,985,193	+0.88(+3.21%)
Mar 12, 2012	27.61	27.74	27.44	27.55	284,275	-0.09(-0.33%)
Mar 09, 2012	27.76	27.81	27.56	27.64	287,590	-0.87(-3.06%)
Mar 08, 2012	28.19	28.62	28.14	28.52	117,197	+0.43(+1.53%)
Mar 07, 2012	28.11	28.25	28.04	28.09	101,590	-0.06(-0.22%)
Mar 06, 2012	28.43	28.46	28.08	28.15	147,686	-0.64(-2.24%)
Mar 05, 2012	28.83	28.84	28.60	28.79	100,596	-0.01(-0.04%)
Mar 02, 2012	28.77	28.84	28.66	28.81	212,068	-0.39(-1.34%)

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.