Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	26.30	26.39	26.04	26.04	13,443	-0.11(-0.42%)
May 30, 2012	26.02	26.28	26.02	26.15	6,462	-0.50(-1.88%)
May 29, 2012	26.89	26.89	26.65	26.65	31,406	-0.25(-0.93%)
May 28, 2012	26.24	27.30	26.24	26.90	1,373	-0.10(-0.37%)
May 25, 2012	26.93	27.00	26.67	27.00	3,728	+0.08(+0.30%)
May 24, 2012	27.00	27.01	26.92	26.92	2,299	-0.01(-0.04%)
May 23, 2012	26.21	26.93	26.18	26.93	16,801	+0.50(+1.89%)
May 22, 2012	27.69	28.25	26.43	26.43	22,243	-1.11(-4.03%)
May 18, 2012		27.54	27.54	27.54	0	+0.68(+2.53%)
May 17, 2012	26.46	26.92	26.42	26.86	12,740	+0.55(+2.09%)
May 16, 2012	25.94	27.00	25.94	26.31	9,815	+0.46(+1.78%)
May 15, 2012	25.24	26.11	25.23	25.85	14,673	+0.62(+2.46%)
May 14, 2012	26.05	26.18	25.00	25.23	24,315	-1.13(-4.29%)
May 11, 2012	28.51	28.51	26.30	26.36	37,798	-2.44(-8.47%)
May 10, 2012	28.51	28.80	28.50	28.80	6,886	+0.30(+1.05%)
May 09, 2012	28.63	28.74	28.50	28.50	11,635	-0.37(-1.28%)
May 08, 2012	28.69	28.95	28.60	28.87	34,319	+0.03(+0.10%)
May 07, 2012	28.91	28.92	28.75	28.84	9,726	-0.24(-0.83%)
May 04, 2012	29.26	29.30	29.08	29.08	9,818	-0.37(-1.26%)
May 03, 2012	29.42	29.45	29.25	29.45	14,132	+0.05(+0.17%)
May 02, 2012	29.55	29.55	29.30	29.40	11,214	-0.15(-0.51%)
May 01, 2012	29.86	29.86	29.55	29.55	10,378	-0.34(-1.14%)
Apr 30, 2012	29.87	29.94	29.71	29.89	52,523	+0.04(+0.13%)
Apr 27, 2012	29.90	30.25	29.65	29.85	20,144	+0.03(+0.10%)
Apr 26, 2012	29.82	30.14	29.69	29.82	19,387	+0.00(+0.00%)
Apr 25, 2012	29.76	30.32	29.74	29.82	15,082	+0.06(+0.20%)
Apr 24, 2012	29.79	30.11	29.51	29.76	15,705	+0.01(+0.03%)
Apr 23, 2012	29.41	29.75	29.41	29.75	18,081	+0.38(+1.29%)
Apr 20, 2012	29.31	29.55	29.31	29.37	29,860	+0.06(+0.20%)
Apr 19, 2012	29.69	29.69	29.09	29.31	11,930	-0.03(-0.10%)
Apr 18, 2012	29.00	29.54	28.90	29.34	10,575	+0.34(+1.17%)
Apr 17, 2012	28.74	29.00	28.73	29.00	5,271	+0.25(+0.87%)
Apr 16, 2012	28.75	28.75	28.54	28.75	5,489	+0.15(+0.52%)
Apr 13, 2012	28.74	28.74	28.50	28.60	37,315	-0.15(-0.52%)
Apr 12, 2012	28.24	28.75	28.24	28.75	5,884	+0.56(+1.99%)
Apr 11, 2012	27.79	28.28	27.79	28.19	10,278	+0.46(+1.66%)
Apr 10, 2012	27.85	28.14	27.73	27.73	6,989	-0.21(-0.75%)
Apr 09, 2012	27.90	28.08	27.88	27.94	6,665	-0.11(-0.39%)
Apr 05, 2012	28.00	28.27	27.87	28.05	9,858	+0.05(+0.18%)
Apr 04, 2012	28.27	28.27	27.83	28.00	24,752	-0.28(-0.99%)
Apr 03, 2012	28.35	28.35	28.10	28.28	8,015	+0.18(+0.64%)
Apr 02, 2012	28.38	28.55	28.10	28.10	18,497	-0.35(-1.23%)
Mar 30, 2012	27.92	28.45	27.84	28.45	105,115	+0.61(+2.19%)
Mar 29, 2012	27.76	27.84	27.75	27.84	11,612	-0.16(-0.57%)
Mar 28, 2012	27.85	28.27	27.79	28.00	22,106	+0.15(+0.54%)
Mar 27, 2012	27.63	27.85	27.60	27.85	25,916	+0.34(+1.24%)
Mar 26, 2012	27.21	27.59	27.21	27.51	9,389	-0.04(-0.15%)
Mar 23, 2012	26.80	27.55	26.80	27.55	14,591	+0.80(+2.99%)
Mar 22, 2012	27.73	27.73	26.75	26.75	25,386	-0.92(-3.32%)
Mar 21, 2012	26.88	27.84	26.85	27.67	17,462	+0.70(+2.60%)
Mar 20, 2012	26.61	27.25	26.60	26.97	20,873	+0.27(+1.01%)
Mar 19, 2012	26.61	26.79	26.60	26.70	11,295	+0.10(+0.38%)
Mar 16, 2012	26.60	26.97	26.60	26.60	57,905	-0.07(-0.26%)
Mar 15, 2012	27.22	27.22	26.67	26.67	7,199	-0.31(-1.15%)
Mar 14, 2012	26.96	27.05	26.94	26.98	2,201	+0.01(+0.04%)
Mar 13, 2012	26.67	26.97	26.65	26.97	10,276	+0.21(+0.78%)
Mar 12, 2012	26.61	26.78	26.60	26.76	15,575	+0.14(+0.53%)
Mar 09, 2012	26.61	26.65	26.40	26.62	26,306	-0.03(-0.11%)
Mar 08, 2012	26.65	26.69	26.44	26.65	24,229	+0.20(+0.76%)
Mar 07, 2012	26.46	26.50	26.14	26.45	7,690	+0.22(+0.84%)
Mar 06, 2012	26.82	26.91	26.12	26.23	13,699	-0.50(-1.87%)
Mar 05, 2012	26.93	26.93	26.62	26.73	12,752	-0.20(-0.74%)
Mar 02, 2012	26.60	26.99	26.60	26.93	10,834	+0.33(+1.24%)

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.