Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	20.26	20.70	19.99	20.50	48,145,768	+0.39(+1.96%)
May 30, 2012	20.51	20.57	20.09	20.10	43,404,268	-0.79(-3.77%)
May 29, 2012	20.75	20.93	20.62	20.89	35,004,836	+0.43(+2.08%)
May 25, 2012	20.39	20.82	20.37	20.47	32,692,702	-0.15(-0.71%)
May 24, 2012	21.08	21.21	20.34	20.61	52,672,692	-0.38(-1.80%)
May 23, 2012	20.51	21.01	20.16	20.99	62,768,284	+0.18(+0.85%)
May 22, 2012	20.60	21.42	20.50	20.81	65,666,148	+0.52(+2.55%)
May 21, 2012	20.26	20.67	19.91	20.30	61,902,868	+0.19(+0.92%)
May 18, 2012	20.47	20.53	19.97	20.11	78,068,256	-0.31(-1.51%)
May 17, 2012	20.85	21.18	20.35	20.42	88,465,976	-0.39(-1.89%)
May 16, 2012	21.73	21.99	20.81	20.81	70,180,072	-0.67(-3.13%)
May 15, 2012	21.94	22.11	21.38	21.49	78,853,992	-0.27(-1.24%)
May 14, 2012	22.34	22.55	21.69	21.76	66,959,532	-0.94(-4.12%)
May 11, 2012	22.70	23.17	22.51	22.69	77,229,160	-1.00(-4.24%)
May 10, 2012	24.04	24.32	23.55	23.70	47,526,952	+0.15(+0.66%)
May 09, 2012	23.87	23.97	23.35	23.54	62,050,840	-0.67(-2.78%)
May 08, 2012	24.03	24.44	23.97	24.21	35,850,864	-0.27(-1.11%)
May 07, 2012	24.08	24.73	24.01	24.49	46,929,524	+0.05(+0.22%)
May 04, 2012	25.00	25.17	24.41	24.43	44,572,796	-0.68(-2.71%)
May 03, 2012	25.34	25.44	24.90	25.11	41,005,996	-0.17(-0.67%)
May 02, 2012	25.74	25.77	25.25	25.28	42,408,264	-0.70(-2.68%)
May 01, 2012	25.45	26.22	25.32	25.98	45,854,404	+0.43(+1.68%)
Apr 30, 2012	25.78	25.83	25.31	25.55	33,969,476	-0.35(-1.36%)
Apr 27, 2012	26.32	26.36	25.82	25.90	32,853,250	-0.29(-1.12%)
Apr 26, 2012	25.84	26.40	25.78	26.19	37,262,700	+0.15(+0.59%)
Apr 25, 2012	26.32	26.35	25.68	26.04	41,862,256	+0.20(+0.78%)
Apr 24, 2012	25.80	26.22	25.51	25.84	39,141,036	+0.13(+0.51%)
Apr 23, 2012	25.39	25.75	25.10	25.71	51,566,696	-0.49(-1.89%)
Apr 20, 2012	27.03	27.08	26.13	26.20	48,320,844	-0.74(-2.75%)
Apr 19, 2012	27.40	27.45	26.64	26.94	52,129,036	-0.18(-0.66%)
Apr 18, 2012	26.98	27.83	26.98	27.12	53,657,732	+0.00(+0.00%)
Apr 17, 2012	26.92	27.38	26.62	27.12	67,631,248	+0.84(+3.18%)
Apr 16, 2012	25.83	26.83	26.10	26.29	77,157,528	+0.46(+1.77%)
Apr 13, 2012	26.77	26.80	25.64	25.83	53,315,652	-0.94(-3.51%)
Apr 12, 2012	26.13	26.96	25.99	26.77	47,700,188	+0.80(+3.10%)
Apr 11, 2012	25.97	26.28	25.73	25.97	39,666,468	+0.56(+2.21%)
Apr 10, 2012	26.25	26.60	25.28	25.41	75,651,368	-0.86(-3.27%)
Apr 09, 2012	26.29	26.50	25.96	26.26	44,409,048	-0.63(-2.36%)
Apr 05, 2012	26.85	27.28	26.70	26.90	40,696,628	-0.19(-0.71%)
Apr 04, 2012	27.74	27.75	26.92	27.09	59,091,008	-1.03(-3.66%)
Apr 03, 2012	28.37	28.48	27.83	28.12	39,824,084	-0.39(-1.36%)
Apr 02, 2012	28.14	28.71	27.96	28.51	30,814,116	+0.25(+0.88%)
Mar 30, 2012	28.37	28.45	28.03	28.26	31,010,428	+0.03(+0.11%)
Mar 29, 2012	28.32	28.44	27.78	28.23	42,273,996	-0.43(-1.48%)
Mar 28, 2012	28.38	28.79	28.24	28.65	46,958,216	+0.22(+0.76%)
Mar 27, 2012	28.92	29.16	28.43	28.44	40,256,900	-0.50(-1.74%)
Mar 26, 2012	29.07	29.14	28.75	28.94	36,079,356	+0.23(+0.79%)
Mar 23, 2012	28.42	28.91	28.34	28.71	44,186,204	+0.18(+0.64%)
Mar 22, 2012	28.82	28.99	28.26	28.53	66,492,424	-0.70(-2.38%)
Mar 21, 2012	29.54	29.63	28.85	29.22	59,822,580	-0.22(-0.74%)
Mar 20, 2012	28.49	29.68	28.39	29.44	75,344,792	+0.70(+2.45%)
Mar 19, 2012	28.44	29.69	28.25	28.74	93,249,864	+0.37(+1.31%)
Mar 16, 2012	28.21	28.45	28.04	28.37	59,542,316	+0.32(+1.16%)
Mar 15, 2012	27.42	28.29	27.12	28.04	79,589,344	+0.82(+3.01%)
Mar 14, 2012	27.25	27.91	26.97	27.22	146,985,168	-0.96(-3.40%)
Mar 13, 2012	27.04	28.39	26.96	28.18	117,651,696	+1.67(+6.30%)
Mar 12, 2012	26.23	26.53	25.93	26.51	49,759,900	+0.07(+0.26%)
Mar 09, 2012	26.53	26.98	26.36	26.44	54,331,136	+0.15(+0.59%)
Mar 08, 2012	26.04	26.30	25.68	26.29	46,439,252	+0.59(+2.29%)
Mar 07, 2012	25.11	25.79	24.73	25.70	44,935,056	+0.87(+3.49%)
Mar 06, 2012	25.33	25.48	24.57	24.83	64,407,820	-1.21(-4.63%)
Mar 05, 2012	26.24	26.29	25.83	26.04	43,038,200	-0.32(-1.23%)
Mar 02, 2012	26.48	26.66	26.35	26.36	41,536,348	-0.02(-0.09%)

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.