Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	18.75	18.84	18.13	18.44	13,031,148	-0.23(-1.24%)
May 30, 2012	18.92	19.00	18.63	18.68	8,306,586	-0.82(-4.21%)
May 29, 2012	19.37	19.89	19.33	19.50	5,838,982	+0.34(+1.78%)
May 25, 2012	18.89	19.26	18.81	19.15	4,735,148	+0.16(+0.83%)
May 24, 2012	19.33	19.33	18.68	19.00	6,729,891	-0.06(-0.32%)
May 23, 2012	18.69	19.06	18.25	19.06	7,513,966	+0.10(+0.50%)
May 22, 2012	18.89	19.35	18.67	18.96	8,709,577	-0.09(-0.47%)
May 21, 2012	18.42	19.09	18.42	19.05	5,225,708	+0.70(+3.80%)
May 18, 2012	18.72	18.78	18.25	18.36	7,658,945	-0.10(-0.56%)
May 17, 2012	18.70	18.76	18.38	18.46	7,256,432	-0.08(-0.44%)
May 16, 2012	18.79	19.19	18.47	18.54	9,316,767	-0.25(-1.31%)
May 15, 2012	19.14	19.24	18.72	18.79	9,336,414	-0.30(-1.58%)
May 14, 2012	19.18	19.39	19.01	19.09	9,852,581	-0.53(-2.68%)
May 11, 2012	19.77	20.22	19.55	19.61	10,066,374	-0.35(-1.75%)
May 10, 2012	20.09	20.35	19.90	19.96	7,974,642	+0.11(+0.55%)
May 09, 2012	19.90	20.27	19.63	19.85	8,952,936	-0.51(-2.52%)
May 08, 2012	20.46	20.60	20.02	20.36	10,884,378	-0.41(-1.97%)
May 07, 2012	20.51	20.85	20.43	20.77	7,557,009	+0.03(+0.16%)
May 04, 2012	21.19	21.37	20.56	20.74	10,872,822	-0.85(-3.96%)
May 03, 2012	22.35	22.39	21.59	21.59	8,726,643	-0.74(-3.33%)
May 02, 2012	22.63	22.70	22.22	22.34	5,950,875	-0.50(-2.18%)
May 01, 2012	22.88	23.08	22.74	22.84	6,924,626	+0.26(+1.15%)
Apr 30, 2012	21.93	22.69	21.91	22.58	8,092,317	+0.53(+2.39%)
Apr 27, 2012	21.86	22.06	21.66	22.05	5,268,009	+0.19(+0.88%)
Apr 26, 2012	21.70	22.01	21.65	21.86	5,643,613	-0.01(-0.03%)
Apr 25, 2012	21.75	21.91	21.39	21.87	7,404,704	+0.40(+1.88%)
Apr 24, 2012	21.42	21.69	21.32	21.46	5,413,317	+0.08(+0.38%)
Apr 23, 2012	20.95	21.46	20.75	21.38	6,965,656	+0.06(+0.29%)
Apr 20, 2012	21.85	21.94	21.27	21.32	7,924,428	-0.27(-1.23%)
Apr 19, 2012	21.54	21.87	21.39	21.59	5,376,624	+0.03(+0.16%)
Apr 18, 2012	21.46	21.74	21.25	21.55	5,594,879	-0.10(-0.44%)
Apr 17, 2012	21.48	22.00	21.38	21.65	8,755,114	+0.61(+2.89%)
Apr 16, 2012	21.04	21.24	20.82	21.04	8,561,165	+0.18(+0.85%)
Apr 13, 2012	21.18	21.18	20.81	20.86	7,405,716	-0.38(-1.80%)
Apr 12, 2012	20.61	21.32	20.44	21.25	8,284,272	+0.77(+3.77%)
Apr 11, 2012	20.48	20.70	20.36	20.47	7,069,802	+0.30(+1.49%)
Apr 10, 2012	20.82	20.91	20.02	20.17	8,604,502	-0.62(-2.96%)
Apr 09, 2012	20.56	21.08	20.50	20.79	5,331,496	-0.14(-0.69%)
Apr 05, 2012	21.40	21.53	20.75	20.93	12,615,314	-0.51(-2.39%)
Apr 04, 2012	22.15	22.47	21.21	21.44	14,118,277	-1.13(-5.02%)
Apr 03, 2012	22.72	22.78	22.43	22.58	6,127,460	-0.25(-1.11%)
Apr 02, 2012	22.27	22.95	22.20	22.83	6,431,119	+0.49(+2.17%)
Mar 30, 2012	22.38	22.41	21.95	22.35	4,726,889	+0.11(+0.49%)
Mar 29, 2012	22.02	22.25	21.68	22.24	6,472,471	+0.02(+0.09%)
Mar 28, 2012	22.41	22.50	22.13	22.22	6,930,046	-0.33(-1.48%)
Mar 27, 2012	22.88	22.89	22.50	22.55	4,124,837	-0.28(-1.23%)
Mar 26, 2012	22.72	22.89	22.64	22.83	4,581,143	+0.40(+1.80%)
Mar 23, 2012	22.21	22.50	22.13	22.43	5,264,329	+0.31(+1.42%)
Mar 22, 2012	22.34	22.52	21.99	22.11	7,374,405	-0.70(-3.06%)
Mar 21, 2012	22.92	22.92	22.54	22.81	5,235,303	+0.06(+0.27%)
Mar 20, 2012	22.88	22.92	22.60	22.75	5,850,939	-0.44(-1.89%)
Mar 19, 2012	22.84	23.31	22.70	23.19	6,170,776	+0.40(+1.77%)
Mar 16, 2012	22.80	23.02	22.72	22.78	6,658,068	+0.10(+0.42%)
Mar 15, 2012	22.55	22.94	22.39	22.69	6,485,357	+0.16(+0.73%)
Mar 14, 2012	23.04	23.24	22.37	22.52	11,436,969	-0.97(-4.13%)
Mar 13, 2012	22.97	23.51	22.90	23.49	5,764,749	+0.60(+2.63%)
Mar 12, 2012	23.36	23.51	22.84	22.89	6,461,629	-0.70(-2.98%)
Mar 09, 2012	23.75	23.86	23.48	23.60	5,571,004	-0.01(-0.03%)
Mar 08, 2012	23.40	23.79	23.19	23.60	7,187,357	+0.51(+2.19%)
Mar 07, 2012	22.87	23.31	22.73	23.10	7,642,062	+0.31(+1.38%)
Mar 06, 2012	23.28	23.34	22.50	22.78	11,452,427	-1.17(-4.88%)
Mar 05, 2012	24.39	24.40	23.82	23.95	8,573,101	-0.54(-2.20%)
Mar 02, 2012	24.75	24.82	24.32	24.49	5,147,923	-0.37(-1.48%)

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.