Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	26.98	27.10	26.60	26.72	19,425,584	-0.27(-1.00%)
May 30, 2012	27.17	27.59	26.68	26.99	24,427,410	-0.50(-1.82%)
May 29, 2012	27.43	27.69	27.20	27.49	18,137,258	+0.25(+0.92%)
May 25, 2012	26.95	27.37	26.92	27.24	16,809,896	+0.14(+0.52%)
May 24, 2012	26.33	27.15	26.21	27.10	25,268,324	+0.91(+3.47%)
May 23, 2012	25.31	26.28	25.28	26.19	30,026,042	+0.70(+2.75%)
May 22, 2012	25.70	26.15	25.31	25.49	25,460,640	-0.11(-0.43%)
May 21, 2012	26.17	26.53	25.42	25.60	50,261,368	-2.88(-10.11%)
May 18, 2012	28.32	28.99	28.22	28.48	19,095,720	+0.11(+0.39%)
May 17, 2012	29.25	29.27	28.35	28.37	19,689,262	-0.95(-3.24%)
May 16, 2012	29.16	29.76	29.09	29.32	14,050,775	+0.29(+1.00%)
May 15, 2012	28.49	29.79	28.40	29.03	26,254,960	-0.53(-1.79%)
May 14, 2012	29.46	29.92	29.41	29.56	13,406,521	-0.06(-0.20%)
May 11, 2012	29.93	30.07	29.57	29.62	19,887,856	-0.56(-1.86%)
May 10, 2012	30.54	30.75	29.89	30.18	19,543,396	-0.16(-0.53%)
May 09, 2012	30.39	30.49	29.89	30.34	11,658,095	-0.33(-1.08%)
May 08, 2012	30.51	30.83	29.88	30.67	16,272,416	-0.12(-0.39%)
May 07, 2012	31.34	31.37	30.72	30.79	12,497,499	-0.30(-0.96%)
May 04, 2012	31.56	31.57	31.05	31.09	8,042,736	-0.57(-1.80%)
May 03, 2012	32.15	32.23	31.54	31.66	7,181,762	-0.44(-1.37%)
May 02, 2012	31.60	32.18	31.44	32.10	10,966,456	+0.49(+1.55%)
May 01, 2012	31.47	32.00	31.33	31.61	7,153,763	+0.14(+0.44%)
Apr 30, 2012	31.49	31.64	31.21	31.47	13,206,535	-0.14(-0.44%)
Apr 27, 2012	31.54	31.81	31.08	31.61	9,406,257	+0.18(+0.57%)
Apr 26, 2012	31.63	31.77	31.18	31.43	13,035,826	-0.30(-0.95%)
Apr 25, 2012	31.52	31.85	31.52	31.73	7,472,447	+0.35(+1.12%)
Apr 24, 2012	31.20	31.72	31.18	31.38	9,385,158	+0.26(+0.84%)
Apr 23, 2012	31.28	31.41	30.92	31.12	8,441,776	-0.53(-1.67%)
Apr 20, 2012	32.01	32.12	31.51	31.65	9,225,173	-0.35(-1.09%)
Apr 19, 2012	31.90	32.15	31.59	32.00	12,187,362	+0.04(+0.13%)
Apr 18, 2012	31.93	32.12	31.86	31.96	7,322,527	-0.12(-0.37%)
Apr 17, 2012	32.17	32.27	31.93	32.08	10,793,257	+0.03(+0.09%)
Apr 16, 2012	31.94	32.29	31.73	32.05	11,216,830	+0.36(+1.14%)
Apr 13, 2012	31.49	31.86	31.39	31.69	8,871,175	+0.19(+0.60%)
Apr 12, 2012	31.06	31.58	31.04	31.50	7,571,281	+0.48(+1.55%)
Apr 11, 2012	30.53	31.23	30.50	31.02	13,711,688	+0.69(+2.27%)
Apr 10, 2012	31.03	31.27	30.33	30.33	12,941,589	-0.76(-2.44%)
Apr 09, 2012	30.83	31.20	30.70	31.09	12,396,427	-0.26(-0.83%)
Apr 05, 2012	31.29	31.63	31.19	31.35	13,355,292	+0.08(+0.26%)
Apr 04, 2012	30.88	31.33	30.63	31.27	13,496,976	+0.20(+0.64%)
Apr 03, 2012	31.42	31.43	30.91	31.07	11,494,697	-0.31(-0.99%)
Apr 02, 2012	31.31	31.49	31.16	31.38	12,793,609	+0.00(+0.00%)
Mar 30, 2012	31.46	31.57	31.23	31.38	13,347,045	+0.17(+0.54%)
Mar 29, 2012	30.99	31.29	30.85	31.21	10,789,297	-0.01(-0.03%)
Mar 28, 2012	31.10	31.26	30.97	31.22	11,400,121	+0.04(+0.13%)
Mar 27, 2012	31.16	31.49	31.00	31.18	16,181,031	+0.00(+0.00%)
Mar 26, 2012	30.97	31.19	30.91	31.18	10,578,522	+0.45(+1.45%)
Mar 23, 2012	30.63	30.81	30.10	30.73	17,540,664	-0.21(-0.69%)
Mar 22, 2012	30.68	31.00	30.58	30.95	12,701,858	+0.09(+0.29%)
Mar 21, 2012	30.69	31.00	30.64	30.86	12,579,801	+0.27(+0.88%)
Mar 20, 2012	30.41	30.74	30.34	30.59	10,104,127	+0.06(+0.20%)
Mar 19, 2012	30.35	30.61	30.13	30.53	11,950,057	+0.12(+0.39%)
Mar 16, 2012	30.62	30.66	30.14	30.41	17,419,758	-0.28(-0.91%)
Mar 15, 2012	30.45	30.80	30.21	30.69	20,820,240	+0.20(+0.66%)
Mar 14, 2012	30.43	30.60	30.18	30.49	20,702,150	+0.26(+0.86%)
Mar 13, 2012	30.03	30.33	29.95	30.23	23,876,372	+0.39(+1.31%)
Mar 12, 2012	29.96	30.07	29.70	29.84	12,880,462	+0.07(+0.24%)
Mar 09, 2012	29.46	29.94	29.34	29.77	19,918,000	+0.41(+1.40%)
Mar 08, 2012	28.86	29.44	28.86	29.36	22,110,626	+0.49(+1.70%)
Mar 07, 2012	27.95	29.00	27.91	28.87	30,483,428	+1.03(+3.70%)
Mar 06, 2012	27.86	28.09	27.78	27.84	14,060,534	-0.40(-1.42%)
Mar 05, 2012	27.97	28.33	27.92	28.24	15,773,817	+0.11(+0.39%)
Mar 02, 2012	28.34	28.67	28.11	28.13	15,007,885	-0.25(-0.88%)

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.