Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	26.32	26.32	24.79	25.69	2,866,991	-0.51(-1.95%)
May 30, 2012	27.19	27.26	26.01	26.20	1,145,541	-1.54(-5.55%)
May 29, 2012	26.86	28.01	26.86	27.74	1,221,292	+0.99(+3.70%)
May 25, 2012	26.35	26.80	26.24	26.75	1,352,879	+0.28(+1.06%)
May 24, 2012	26.32	26.63	25.85	26.47	1,932,981	+0.20(+0.76%)
May 23, 2012	25.56	26.34	24.76	26.27	1,398,431	+0.29(+1.12%)
May 22, 2012	26.29	27.10	25.69	25.98	1,600,189	-0.37(-1.40%)
May 21, 2012	24.85	26.57	24.81	26.35	1,596,064	+1.68(+6.81%)
May 18, 2012	25.09	25.48	24.51	24.67	1,164,076	-0.33(-1.32%)
May 17, 2012	25.79	26.03	24.85	25.00	1,600,523	-0.62(-2.42%)
May 16, 2012	26.08	26.85	25.38	25.62	1,210,383	-0.22(-0.85%)
May 15, 2012	27.12	27.36	25.64	25.84	1,774,213	-1.33(-4.90%)
May 14, 2012	27.29	27.64	27.00	27.17	1,232,882	-0.54(-1.95%)
May 11, 2012	27.69	28.67	27.48	27.71	1,462,005	-0.20(-0.72%)
May 10, 2012	28.12	28.86	27.84	27.91	1,458,259	+0.16(+0.58%)
May 09, 2012	27.83	28.64	27.26	27.75	2,544,727	-0.63(-2.22%)
May 08, 2012	29.51	29.57	27.54	28.38	2,626,422	-1.48(-4.96%)
May 07, 2012	29.98	30.63	29.45	29.86	2,428,087	-0.34(-1.13%)
May 04, 2012	30.97	31.12	30.01	30.20	1,274,249	-1.19(-3.79%)
May 03, 2012	32.75	32.98	30.93	31.39	1,359,780	-1.34(-4.09%)
May 02, 2012	32.85	33.05	32.40	32.73	750,636	-0.57(-1.71%)
May 01, 2012	33.03	33.90	32.70	33.30	1,415,149	+0.23(+0.70%)
Apr 30, 2012	33.62	33.74	32.97	33.07	1,552,273	-0.56(-1.67%)
Apr 27, 2012	33.48	33.78	32.70	33.63	1,186,935	+0.17(+0.51%)
Apr 26, 2012	32.67	33.52	32.53	33.46	1,258,696	+0.63(+1.92%)
Apr 25, 2012	32.06	32.87	31.59	32.83	1,488,369	+1.32(+4.19%)
Apr 24, 2012	31.23	31.90	30.82	31.51	731,935	+0.41(+1.32%)
Apr 23, 2012	30.32	31.54	29.76	31.10	1,284,360	+0.38(+1.24%)
Apr 20, 2012	31.38	31.48	30.44	30.72	1,294,276	-0.22(-0.71%)
Apr 19, 2012	31.08	31.60	30.26	30.94	1,378,547	-0.07(-0.23%)
Apr 18, 2012	31.42	31.63	30.75	31.01	1,184,473	-0.55(-1.74%)
Apr 17, 2012	31.95	32.65	31.34	31.56	1,645,513	+0.80(+2.60%)
Apr 16, 2012	30.90	31.50	30.50	30.76	2,723,194	+0.74(+2.47%)
Apr 13, 2012	29.89	30.30	29.46	30.02	1,136,300	-0.11(-0.37%)
Apr 12, 2012	29.51	30.54	29.12	30.13	1,393,910	+1.61(+5.65%)
Apr 11, 2012	28.67	29.20	28.30	28.52	992,457	+0.36(+1.28%)
Apr 10, 2012	29.25	29.50	28.06	28.16	997,446	-1.15(-3.92%)
Apr 09, 2012	29.06	29.55	28.80	29.31	1,052,149	-0.60(-2.01%)
Apr 05, 2012	29.94	30.66	29.48	29.91	852,250	-0.27(-0.89%)
Apr 04, 2012	30.71	30.89	29.60	30.18	983,519	-1.07(-3.42%)
Apr 03, 2012	31.00	31.71	30.69	31.25	773,950	+0.16(+0.51%)
Apr 02, 2012	30.72	31.56	30.51	31.09	1,055,362	+0.26(+0.84%)
Mar 30, 2012	30.09	31.17	30.00	30.83	1,230,046	+1.08(+3.63%)
Mar 29, 2012	29.75	30.04	29.10	29.75	1,080,463	-0.33(-1.10%)
Mar 28, 2012	30.57	30.57	29.70	30.08	993,265	-0.54(-1.76%)
Mar 27, 2012	31.39	31.40	30.58	30.62	894,296	-0.65(-2.08%)
Mar 26, 2012	31.22	31.35	30.84	31.27	821,694	+0.37(+1.20%)
Mar 23, 2012	30.05	31.16	29.83	30.90	1,205,401	+0.93(+3.10%)
Mar 22, 2012	30.35	30.35	29.81	29.97	980,477	-0.95(-3.07%)
Mar 21, 2012	30.60	31.13	30.13	30.92	1,106,265	+0.28(+0.91%)
Mar 20, 2012	31.49	31.71	30.53	30.64	1,139,978	-1.43(-4.46%)
Mar 19, 2012	31.53	32.56	31.47	32.07	1,361,207	+0.53(+1.68%)
Mar 16, 2012	30.87	31.76	30.86	31.54	942,815	+0.81(+2.64%)
Mar 15, 2012	31.04	31.54	30.67	30.73	885,652	-0.32(-1.03%)
Mar 14, 2012	31.10	31.68	30.77	31.05	937,947	-0.20(-0.64%)
Mar 13, 2012	30.64	31.36	30.37	31.25	1,186,299	+0.90(+2.97%)
Mar 12, 2012	30.82	30.92	29.93	30.35	899,988	-0.51(-1.65%)
Mar 09, 2012	30.62	31.31	30.58	30.86	1,199,944	+0.24(+0.78%)
Mar 08, 2012	30.71	30.99	30.23	30.62	989,384	+0.21(+0.69%)
Mar 07, 2012	30.21	30.68	29.89	30.41	1,062,819	+0.37(+1.23%)
Mar 06, 2012	29.96	30.36	29.44	30.04	2,059,872	-0.53(-1.73%)
Mar 05, 2012	31.26	31.35	30.46	30.57	1,583,172	-0.98(-3.11%)
Mar 02, 2012	32.50	32.55	31.42	31.55	1,432,552	-1.04(-3.19%)

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.