Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	30.73	31.15	29.63	30.04	2,539,666	-0.67(-2.17%)
May 30, 2012	29.96	31.02	29.52	30.70	3,171,803	-0.17(-0.55%)
May 29, 2012	32.30	32.30	30.70	30.87	3,160,510	-0.97(-3.04%)
May 25, 2012	31.79	32.30	31.48	31.84	1,768,728	+0.14(+0.43%)
May 24, 2012	31.81	32.17	31.06	31.70	4,577,227	+0.34(+1.10%)
May 23, 2012	29.55	31.38	28.53	31.36	4,420,891	+1.62(+5.43%)
May 22, 2012	29.85	30.86	29.50	29.74	2,913,317	-0.20(-0.67%)
May 21, 2012	29.18	30.05	28.97	29.94	1,603,744	+0.98(+3.40%)
May 18, 2012	29.29	29.98	28.83	28.96	3,394,347	+0.26(+0.89%)
May 17, 2012	27.54	29.21	27.48	28.70	3,986,371	+1.47(+5.41%)
May 16, 2012	27.14	28.58	27.00	27.23	4,209,564	+0.05(+0.18%)
May 15, 2012	28.69	28.96	27.08	27.18	4,587,093	-1.43(-5.01%)
May 14, 2012	28.80	29.62	28.55	28.62	3,898,687	-0.84(-2.85%)
May 11, 2012	29.90	30.29	29.40	29.46	2,201,361	-0.74(-2.44%)
May 10, 2012	30.87	30.93	29.68	30.19	3,131,565	-0.35(-1.15%)
May 09, 2012	29.09	31.13	29.03	30.54	4,789,258	+0.70(+2.36%)
May 08, 2012	30.22	30.46	29.44	29.84	3,857,334	-1.12(-3.62%)
May 07, 2012	30.66	31.33	30.34	30.96	2,457,822	+0.35(+1.15%)
May 04, 2012	30.70	31.52	30.48	30.61	3,027,935	-0.12(-0.39%)
May 03, 2012	31.10	31.14	29.61	30.73	4,816,158	-0.66(-2.12%)
May 02, 2012	31.38	31.76	31.01	31.39	2,682,774	-0.30(-0.96%)
May 01, 2012	32.00	32.30	31.49	31.70	2,806,942	-0.25(-0.78%)
Apr 30, 2012	30.89	32.15	30.66	31.94	4,221,579	+0.45(+1.42%)
Apr 27, 2012	30.38	31.99	30.38	31.50	7,989,337	+2.82(+9.82%)
Apr 26, 2012	27.66	28.73	27.30	28.68	5,463,310	+1.14(+4.16%)
Apr 25, 2012	26.55	27.66	26.24	27.54	2,484,092	+1.27(+4.84%)
Apr 24, 2012	26.20	26.53	26.06	26.26	1,152,896	+0.13(+0.49%)
Apr 23, 2012	26.14	26.44	25.59	26.13	2,007,766	-0.39(-1.48%)
Apr 20, 2012	27.12	27.32	26.49	26.53	1,312,792	-0.48(-1.78%)
Apr 19, 2012	27.02	27.59	26.68	27.01	2,326,657	+0.13(+0.48%)
Apr 18, 2012	26.93	27.40	26.51	26.88	1,579,717	-0.34(-1.23%)
Apr 17, 2012	26.32	27.48	26.09	27.22	2,422,110	+1.15(+4.42%)
Apr 16, 2012	26.76	26.99	25.89	26.06	2,026,349	-0.65(-2.43%)
Apr 13, 2012	27.26	27.36	26.55	26.71	2,193,045	-0.77(-2.80%)
Apr 12, 2012	25.93	27.70	25.93	27.48	2,747,481	+1.58(+6.09%)
Apr 11, 2012	26.57	26.57	25.85	25.90	2,107,730	-0.66(-2.50%)
Apr 10, 2012	25.82	26.64	25.54	26.57	2,621,691	+0.70(+2.69%)
Apr 09, 2012	26.06	26.39	25.69	25.87	2,235,809	-0.03(-0.12%)
Apr 05, 2012	26.33	26.45	25.81	25.90	2,582,057	-0.21(-0.80%)
Apr 04, 2012	26.46	26.53	26.07	26.11	3,119,389	-1.05(-3.86%)
Apr 03, 2012	27.97	27.98	26.93	27.16	3,478,712	-0.82(-2.92%)
Apr 02, 2012	26.71	28.06	26.70	27.98	3,202,127	+1.26(+4.73%)
Mar 30, 2012	26.59	26.80	26.33	26.71	2,117,070	+0.34(+1.27%)
Mar 29, 2012	26.41	26.45	26.05	26.37	2,370,188	-0.09(-0.33%)
Mar 28, 2012	26.76	26.82	26.29	26.46	3,754,517	-0.30(-1.11%)
Mar 27, 2012	27.59	27.61	26.74	26.76	2,793,328	-0.74(-2.71%)
Mar 26, 2012	27.46	27.59	27.05	27.50	1,756,149	+0.61(+2.26%)
Mar 23, 2012	26.53	26.98	26.38	26.89	1,624,814	+0.65(+2.47%)
Mar 22, 2012	26.00	26.37	25.85	26.25	1,397,803	-0.24(-0.91%)
Mar 21, 2012	27.02	27.10	26.47	26.49	2,135,994	-0.38(-1.43%)
Mar 20, 2012	26.25	26.98	25.88	26.87	2,890,270	+0.34(+1.27%)
Mar 19, 2012	27.05	27.34	26.53	26.53	2,252,109	-0.50(-1.86%)
Mar 16, 2012	26.72	27.55	26.63	27.04	5,962,740	+0.26(+0.96%)
Mar 15, 2012	26.98	27.39	26.62	26.78	2,690,626	-0.16(-0.59%)
Mar 14, 2012	27.86	27.86	26.79	26.94	4,549,987	-1.26(-4.48%)
Mar 13, 2012	28.12	28.66	28.06	28.21	3,732,561	+0.01(+0.03%)
Mar 12, 2012	29.08	29.22	28.07	28.20	4,483,419	-0.90(-3.08%)
Mar 09, 2012	28.83	29.48	28.51	29.10	2,398,293	+0.26(+0.92%)
Mar 08, 2012	28.70	29.05	28.26	28.83	1,866,980	+0.50(+1.78%)
Mar 07, 2012	28.26	28.50	27.90	28.33	2,736,037	+0.06(+0.23%)
Mar 06, 2012	28.14	28.33	27.82	28.26	3,163,231	-0.51(-1.78%)
Mar 05, 2012	28.94	28.96	28.56	28.78	2,630,355	-0.28(-0.96%)
Mar 02, 2012	29.37	29.39	28.86	29.06	1,811,302	-0.34(-1.17%)

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.