Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	23.43	24.43	22.75	24.21	2,006,535	+0.80(+3.42%)
May 30, 2012	24.18	24.18	23.25	23.41	1,040,862	-1.09(-4.45%)
May 29, 2012	23.91	24.63	23.86	24.50	1,132,199	+0.73(+3.07%)
May 25, 2012	23.78	24.18	23.47	23.77	634,234	-0.09(-0.38%)
May 24, 2012	24.54	24.56	23.46	23.86	1,296,682	-0.78(-3.17%)
May 23, 2012	23.45	24.76	23.05	24.64	1,377,800	+0.86(+3.62%)
May 22, 2012	23.92	23.92	23.42	23.78	1,086,898	-0.07(-0.29%)
May 21, 2012	22.66	23.97	22.66	23.85	1,574,181	+1.20(+5.30%)
May 18, 2012	23.51	24.02	22.59	22.65	1,969,462	-1.11(-4.67%)
May 17, 2012	24.62	24.74	23.45	23.76	1,516,633	-0.75(-3.06%)
May 16, 2012	25.04	25.82	24.40	24.51	1,626,002	-0.35(-1.41%)
May 15, 2012	24.37	25.63	24.33	24.86	2,118,112	+0.59(+2.43%)
May 14, 2012	23.75	24.78	23.60	24.27	1,244,728	+0.08(+0.33%)
May 11, 2012	24.13	24.84	24.13	24.19	855,933	-0.27(-1.10%)
May 10, 2012	25.41	25.42	22.84	24.46	4,600,505	-0.85(-3.36%)
May 09, 2012	24.76	25.56	24.43	25.31	1,536,407	+0.11(+0.44%)
May 08, 2012	25.43	25.46	24.47	25.20	1,439,966	-0.48(-1.87%)
May 07, 2012	25.75	25.94	25.43	25.68	1,171,026	-0.26(-1.00%)
May 04, 2012	25.18	26.30	25.10	25.94	2,366,950	+0.54(+2.13%)
May 03, 2012	26.89	26.97	25.30	25.40	2,543,752	-1.36(-5.08%)
May 02, 2012	27.27	27.92	26.18	26.76	5,505,911	-2.99(-10.05%)
May 01, 2012	28.88	30.28	28.88	29.75	2,060,136	+0.49(+1.67%)
Apr 30, 2012	28.89	29.42	28.76	29.26	1,361,741	+0.46(+1.60%)
Apr 27, 2012	28.72	29.10	28.32	28.80	1,180,699	+0.39(+1.37%)
Apr 26, 2012	27.65	28.60	27.53	28.41	925,544	+0.76(+2.75%)
Apr 25, 2012	27.67	27.93	26.96	27.65	862,409	+0.49(+1.80%)
Apr 24, 2012	27.67	27.67	26.88	27.16	1,092,835	-0.37(-1.34%)
Apr 23, 2012	27.08	27.70	26.66	27.53	1,563,719	-0.05(-0.18%)
Apr 20, 2012	28.61	28.61	27.53	27.58	1,183,967	-0.71(-2.51%)
Apr 19, 2012	28.74	29.35	28.25	28.29	709,209	-0.24(-0.84%)
Apr 18, 2012	28.88	28.94	28.49	28.53	800,058	-0.67(-2.29%)
Apr 17, 2012	29.00	29.62	29.00	29.20	879,664	+0.51(+1.78%)
Apr 16, 2012	29.29	29.44	28.47	28.69	965,770	-0.24(-0.83%)
Apr 13, 2012	29.25	29.34	28.75	28.93	1,588,417	-0.59(-2.00%)
Apr 12, 2012	28.85	29.82	28.76	29.52	1,060,930	+0.83(+2.89%)
Apr 11, 2012	29.00	29.39	28.58	28.69	1,160,184	+0.09(+0.31%)
Apr 10, 2012	28.12	29.20	28.10	28.60	2,050,528	+0.34(+1.20%)
Apr 09, 2012	28.50	28.73	28.22	28.26	1,027,843	-0.76(-2.62%)
Apr 05, 2012	29.36	29.81	29.00	29.02	953,877	-0.52(-1.76%)
Apr 04, 2012	29.97	30.02	29.17	29.54	1,561,595	-0.84(-2.76%)
Apr 03, 2012	30.13	31.89	30.06	30.38	3,736,928	-0.19(-0.62%)
Apr 02, 2012	30.95	31.13	29.41	30.57	1,862,118	-0.37(-1.20%)
Mar 30, 2012	31.49	31.64	30.81	30.94	1,097,086	-0.41(-1.31%)
Mar 29, 2012	31.02	31.50	30.50	31.35	1,044,754	+0.01(+0.03%)
Mar 28, 2012	32.12	32.48	31.31	31.34	1,093,927	-0.79(-2.46%)
Mar 27, 2012	32.65	32.86	32.10	32.13	877,148	-0.42(-1.29%)
Mar 26, 2012	32.17	33.12	32.17	32.55	1,315,700	+0.11(+0.34%)
Mar 23, 2012	32.53	32.97	31.85	32.44	1,187,292	-0.45(-1.37%)
Mar 22, 2012	33.33	33.74	32.65	32.89	728,964	-0.72(-2.14%)
Mar 21, 2012	33.83	34.00	33.45	33.61	599,629	-0.05(-0.15%)
Mar 20, 2012	33.31	33.92	33.02	33.66	512,386	-0.01(-0.03%)
Mar 19, 2012	33.35	34.08	33.02	33.67	605,422	+0.37(+1.11%)
Mar 16, 2012	33.25	33.58	32.76	33.30	744,821	+0.18(+0.54%)
Mar 15, 2012	33.18	33.50	32.98	33.12	869,984	-0.08(-0.24%)
Mar 14, 2012	33.39	33.90	32.90	33.20	837,902	-0.11(-0.33%)
Mar 13, 2012	32.90	33.36	32.77	33.31	592,662	+0.68(+2.08%)
Mar 12, 2012	33.12	33.44	32.59	32.63	535,707	-0.72(-2.16%)
Mar 09, 2012	33.79	34.91	32.98	33.35	2,062,663	+0.65(+1.99%)
Mar 08, 2012	31.76	32.83	31.52	32.70	1,470,946	+1.30(+4.14%)
Mar 07, 2012	32.20	32.30	31.16	31.40	1,473,374	-0.54(-1.69%)
Mar 06, 2012	32.69	32.92	31.43	31.94	1,536,142	-1.27(-3.82%)
Mar 05, 2012	35.00	35.26	32.82	33.21	1,754,910	-1.96(-5.57%)
Mar 02, 2012	35.79	36.30	35.14	35.17	850,580	-0.45(-1.26%)

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.