Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	27.62	27.98	27.05	27.06	19,140,586	-1.77(-6.15%)
May 30, 2012	28.49	29.14	28.26	28.83	10,682,937	-1.07(-3.59%)
May 29, 2012	29.93	29.97	29.39	29.91	5,788,090	+0.09(+0.30%)
May 25, 2012	29.52	30.09	29.52	29.82	5,532,515	+0.27(+0.90%)
May 24, 2012	28.99	29.60	28.94	29.55	5,698,086	+0.66(+2.27%)
May 23, 2012	28.64	28.98	28.46	28.90	4,337,837	+0.16(+0.55%)
May 22, 2012	28.29	28.94	28.19	28.74	6,187,614	+0.53(+1.88%)
May 21, 2012	27.92	28.30	27.81	28.20	4,929,901	+0.34(+1.21%)
May 18, 2012	27.57	28.20	27.56	27.87	7,989,171	+0.45(+1.66%)
May 17, 2012	27.83	28.21	27.39	27.41	9,777,276	-0.25(-0.90%)
May 16, 2012	27.70	27.97	27.25	27.66	9,297,273	-0.04(-0.13%)
May 15, 2012	27.76	27.98	27.55	27.70	7,588,178	-0.21(-0.76%)
May 14, 2012	28.28	28.45	27.89	27.91	5,878,869	-0.54(-1.91%)
May 11, 2012	28.65	28.81	28.38	28.45	8,290,439	-0.28(-0.99%)
May 10, 2012	29.28	29.55	28.56	28.74	21,464,564	-1.30(-4.33%)
May 09, 2012	29.76	30.44	29.63	30.04	9,459,595	+0.00(+0.00%)
May 08, 2012	29.44	30.24	29.20	30.04	11,131,944	+0.38(+1.29%)
May 07, 2012	29.49	29.81	29.44	29.65	5,634,452	+0.09(+0.32%)
May 04, 2012	30.25	30.26	29.39	29.56	10,434,506	-0.71(-2.34%)
May 03, 2012	29.82	30.53	29.75	30.27	10,101,907	+0.33(+1.10%)
May 02, 2012	29.67	30.12	29.62	29.93	5,036,302	+0.21(+0.70%)
May 01, 2012	29.50	29.92	29.21	29.73	5,329,015	+0.12(+0.42%)
Apr 30, 2012	29.91	29.95	29.49	29.60	4,712,021	-0.40(-1.32%)
Apr 27, 2012	29.70	30.38	29.50	30.00	4,556,475	+0.31(+1.05%)
Apr 26, 2012	29.41	29.95	29.32	29.69	4,488,168	+0.30(+1.02%)
Apr 25, 2012	29.39	29.56	29.20	29.39	4,104,644	+0.25(+0.85%)
Apr 24, 2012	29.45	29.59	29.07	29.14	6,769,632	-0.38(-1.28%)
Apr 23, 2012	29.58	29.64	29.24	29.52	5,020,445	-0.28(-0.95%)
Apr 20, 2012	29.90	30.12	29.68	29.80	5,141,393	-0.04(-0.14%)
Apr 19, 2012	30.06	30.39	29.69	29.84	5,688,415	-0.28(-0.94%)
Apr 18, 2012	30.15	30.35	30.06	30.12	4,874,255	-0.08(-0.27%)
Apr 17, 2012	30.15	30.44	30.02	30.21	6,577,819	+0.24(+0.79%)
Apr 16, 2012	29.70	30.04	29.53	29.97	5,531,784	+0.68(+2.34%)
Apr 13, 2012	29.35	29.60	29.24	29.29	5,164,070	-0.19(-0.66%)
Apr 12, 2012	29.11	29.69	28.98	29.48	5,433,789	+0.41(+1.40%)
Apr 11, 2012	29.11	29.21	28.94	29.07	4,008,990	+0.17(+0.57%)
Apr 10, 2012	29.52	29.63	28.78	28.91	6,332,570	-0.59(-2.00%)
Apr 09, 2012	29.41	29.53	29.24	29.50	6,023,830	-0.22(-0.74%)
Apr 05, 2012	30.32	30.35	29.50	29.72	16,000,873	-0.98(-3.19%)
Apr 04, 2012	30.41	30.85	30.12	30.70	11,702,653	+0.10(+0.33%)
Apr 03, 2012	30.37	30.77	30.37	30.60	7,801,441	+0.18(+0.60%)
Apr 02, 2012	30.01	30.56	29.97	30.41	14,515,116	+0.87(+2.94%)
Mar 30, 2012	29.41	29.67	29.29	29.54	8,572,239	+0.15(+0.50%)
Mar 29, 2012	28.69	29.42	28.69	29.40	6,975,503	+0.48(+1.65%)
Mar 28, 2012	28.97	29.16	28.58	28.92	4,932,299	-0.09(-0.33%)
Mar 27, 2012	28.72	29.17	28.70	29.01	5,386,960	+0.38(+1.34%)
Mar 26, 2012	28.59	28.79	28.47	28.63	4,128,446	+0.22(+0.79%)
Mar 23, 2012	28.37	28.46	28.08	28.41	5,166,959	+0.03(+0.10%)
Mar 22, 2012	28.68	28.93	28.25	28.38	6,860,868	-0.41(-1.42%)
Mar 21, 2012	28.78	29.00	28.65	28.78	6,480,597	+0.12(+0.43%)
Mar 20, 2012	28.56	28.84	28.52	28.66	8,351,334	-0.11(-0.39%)
Mar 19, 2012	29.29	29.29	28.67	28.77	8,844,706	-0.97(-3.28%)
Mar 16, 2012	30.15	30.18	29.66	29.75	5,155,802	-0.44(-1.47%)
Mar 15, 2012	30.35	30.38	29.85	30.19	3,137,257	-0.04(-0.14%)
Mar 14, 2012	30.08	30.41	30.08	30.23	4,799,781	-0.04(-0.12%)
Mar 13, 2012	30.00	30.41	29.89	30.27	5,916,988	+0.40(+1.34%)
Mar 12, 2012	29.60	30.10	29.54	29.86	4,546,044	+0.19(+0.66%)
Mar 09, 2012	29.57	29.75	29.35	29.67	4,791,812	+0.70(+2.43%)
Mar 08, 2012	28.60	29.07	28.55	28.97	3,552,546	+0.49(+1.72%)
Mar 07, 2012	28.50	28.62	28.28	28.48	3,798,420	-0.01(-0.02%)
Mar 06, 2012	28.25	28.85	28.22	28.48	6,681,027	+0.06(+0.23%)
Mar 05, 2012	28.33	28.56	27.99	28.42	4,396,783	+0.02(+0.08%)
Mar 02, 2012	28.70	28.76	28.23	28.39	5,332,019	-0.28(-0.96%)

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.