Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	23.81	23.88	23.62	23.73	521,100	-0.13(-0.53%)
May 30, 2012	24.01	24.02	23.80	23.86	640,789	-0.25(-1.02%)
May 29, 2012	24.05	24.16	23.94	24.10	619,453	+0.28(+1.16%)
May 25, 2012	23.88	23.93	23.78	23.83	446,849	-0.21(-0.87%)
May 24, 2012	24.16	24.16	23.86	24.04	572,753	-0.21(-0.86%)
May 23, 2012	24.13	24.25	23.96	24.25	661,606	-0.12(-0.49%)
May 22, 2012	24.41	24.59	24.27	24.36	361,594	+0.01(+0.06%)
May 21, 2012	24.04	24.37	24.01	24.35	436,846	+0.31(+1.27%)
May 18, 2012	24.30	24.34	23.98	24.04	326,342	-0.40(-1.65%)
May 17, 2012	24.45	24.55	24.35	24.45	1,144,561	+0.37(+1.52%)
May 16, 2012	24.14	24.39	24.03	24.08	743,181	-0.46(-1.89%)
May 15, 2012	24.70	24.80	24.51	24.54	492,117	-0.57(-2.26%)
May 14, 2012	25.23	25.28	25.11	25.11	425,517	-0.49(-1.92%)
May 11, 2012	25.66	25.89	25.57	25.60	459,216	+0.07(+0.29%)
May 10, 2012	25.63	25.68	25.47	25.53	710,662	+0.13(+0.50%)
May 09, 2012	25.19	25.63	25.19	25.40	3,404,233	+0.27(+1.07%)
May 08, 2012	25.14	25.19	24.90	25.13	9,747,695	-0.10(-0.38%)
May 07, 2012	25.19	25.33	25.14	25.23	9,418,510	-0.37(-1.43%)
May 04, 2012	25.73	25.73	25.49	25.60	457,634	-0.22(-0.87%)
May 03, 2012	26.03	26.07	25.75	25.82	234,705	-0.28(-1.09%)
May 02, 2012	26.01	26.22	25.97	26.10	471,825	-0.23(-0.88%)
May 01, 2012	26.18	26.41	26.13	26.34	868,341	-0.57(-2.11%)
Apr 30, 2012	27.13	27.16	26.81	26.90	337,929	-0.37(-1.34%)
Apr 27, 2012	27.32	27.53	27.25	27.27	773,827	+0.42(+1.56%)
Apr 26, 2012	26.53	26.95	26.53	26.85	379,970	+0.27(+1.01%)
Apr 25, 2012	26.55	26.58	26.34	26.58	632,892	+0.09(+0.34%)
Apr 24, 2012	26.45	26.62	26.41	26.49	369,455	+0.37(+1.40%)
Apr 23, 2012	26.13	26.16	25.88	26.13	678,708	-0.12(-0.45%)
Apr 20, 2012	26.34	26.43	26.21	26.25	346,869	-0.05(-0.20%)
Apr 19, 2012	26.57	26.75	26.28	26.30	713,797	-0.34(-1.29%)
Apr 18, 2012	26.52	26.68	26.49	26.64	954,094	+0.18(+0.68%)
Apr 17, 2012	26.42	26.60	26.31	26.46	718,914	-0.17(-0.64%)
Apr 16, 2012	26.76	26.78	26.56	26.63	258,784	-0.07(-0.25%)
Apr 13, 2012	26.84	26.91	26.67	26.70	418,489	-0.59(-2.16%)
Apr 12, 2012	26.98	27.29	26.89	27.29	390,461	+0.40(+1.47%)
Apr 11, 2012	26.84	26.96	26.73	26.89	340,866	+0.31(+1.15%)
Apr 10, 2012	26.93	27.04	26.50	26.59	564,522	-0.38(-1.41%)
Apr 09, 2012	26.87	27.25	26.84	26.97	423,192	-0.66(-2.40%)
Apr 05, 2012	27.59	27.80	27.51	27.63	367,457	-0.22(-0.80%)
Apr 04, 2012	27.92	27.92	27.58	27.86	788,911	-0.80(-2.79%)
Apr 03, 2012	29.08	29.08	28.49	28.66	809,359	-0.34(-1.16%)
Apr 02, 2012	28.69	29.05	28.67	28.99	399,493	+0.31(+1.07%)
Mar 30, 2012	28.75	28.75	28.55	28.69	322,435	+0.14(+0.50%)
Mar 29, 2012	28.57	28.60	28.40	28.54	312,889	-0.44(-1.52%)
Mar 28, 2012	29.04	29.08	28.73	28.98	502,586	-0.02(-0.08%)
Mar 27, 2012	29.07	29.30	28.98	29.01	500,648	+0.28(+0.99%)
Mar 26, 2012	28.67	28.73	28.48	28.72	417,302	+0.10(+0.37%)
Mar 23, 2012	28.56	28.63	28.36	28.62	661,754	-0.37(-1.26%)
Mar 22, 2012	29.05	29.11	28.92	28.98	659,526	+0.31(+1.07%)
Mar 21, 2012	28.68	28.80	28.54	28.68	687,652	-0.01(-0.03%)
Mar 20, 2012	28.73	28.75	28.58	28.69	1,061,795	-0.31(-1.06%)
Mar 19, 2012	29.03	29.03	28.90	28.99	690,571	-0.19(-0.64%)
Mar 16, 2012	29.34	29.37	29.18	29.18	1,208,620	-0.08(-0.28%)
Mar 15, 2012	29.24	29.31	29.15	29.26	1,114,432	+0.77(+2.70%)
Mar 14, 2012	28.67	28.67	28.43	28.49	517,153	+0.07(+0.24%)
Mar 13, 2012	28.23	28.43	28.10	28.43	2,562,789	+0.31(+1.12%)
Mar 12, 2012	28.24	28.31	28.04	28.11	386,755	-0.48(-1.67%)
Mar 09, 2012	28.43	28.66	28.41	28.59	465,964	+0.45(+1.59%)
Mar 08, 2012	28.03	28.15	27.95	28.14	910,626	+0.48(+1.73%)
Mar 07, 2012	27.50	27.69	27.45	27.66	435,844	+0.49(+1.81%)
Mar 06, 2012	27.12	27.22	27.04	27.17	741,924	-0.60(-2.15%)
Mar 05, 2012	27.94	27.94	27.59	27.77	1,195,404	-0.49(-1.74%)
Mar 02, 2012	28.28	28.32	28.05	28.26	719,378	-0.43(-1.51%)

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.