Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	30.69	31.11	29.60	30.00	2,542,793	-0.67(-2.17%)
May 30, 2012	29.93	30.98	29.48	30.67	3,175,708	-0.17(-0.55%)
May 29, 2012	32.26	32.26	30.66	30.83	3,164,400	-0.97(-3.04%)
May 25, 2012	31.75	32.26	31.44	31.80	1,770,905	+0.14(+0.43%)
May 24, 2012	31.77	32.13	31.02	31.67	4,582,861	+0.34(+1.10%)
May 23, 2012	29.52	31.35	28.49	31.32	4,426,333	+1.61(+5.43%)
May 22, 2012	29.81	30.82	29.47	29.71	2,916,903	-0.20(-0.67%)
May 21, 2012	29.14	30.01	28.94	29.91	1,605,718	+0.98(+3.40%)
May 18, 2012	29.25	29.95	28.80	28.92	3,398,525	+0.26(+0.89%)
May 17, 2012	27.50	29.17	27.44	28.67	3,991,278	+1.47(+5.41%)
May 16, 2012	27.11	28.54	26.97	27.20	4,214,745	+0.05(+0.18%)
May 15, 2012	28.65	28.92	27.05	27.15	4,592,739	-1.43(-5.01%)
May 14, 2012	28.76	29.59	28.52	28.58	3,903,486	-0.84(-2.85%)
May 11, 2012	29.87	30.25	29.36	29.42	2,204,070	-0.74(-2.44%)
May 10, 2012	30.83	30.89	29.64	30.15	3,135,420	-0.35(-1.15%)
May 09, 2012	29.05	31.09	29.00	30.51	4,795,153	+0.70(+2.36%)
May 08, 2012	30.18	30.43	29.40	29.80	3,862,082	-1.12(-3.62%)
May 07, 2012	30.62	31.29	30.31	30.92	2,460,847	+0.35(+1.15%)
May 04, 2012	30.66	31.48	30.44	30.57	3,031,662	-0.12(-0.39%)
May 03, 2012	31.06	31.10	29.57	30.69	4,822,087	-0.66(-2.12%)
May 02, 2012	31.35	31.72	30.97	31.35	2,686,077	-0.30(-0.96%)
May 01, 2012	31.96	32.26	31.45	31.66	2,810,397	-0.25(-0.78%)
Apr 30, 2012	30.85	32.11	30.63	31.91	4,226,776	+0.45(+1.42%)
Apr 27, 2012	30.35	31.95	30.35	31.46	7,999,171	+2.81(+9.82%)
Apr 26, 2012	27.62	28.69	27.26	28.64	5,470,035	+1.14(+4.16%)
Apr 25, 2012	26.52	27.63	26.21	27.50	2,487,150	+1.27(+4.84%)
Apr 24, 2012	26.17	26.50	26.03	26.23	1,154,315	+0.13(+0.49%)
Apr 23, 2012	26.11	26.41	25.56	26.10	2,010,237	-0.39(-1.48%)
Apr 20, 2012	27.09	27.29	26.46	26.49	1,314,408	-0.48(-1.78%)
Apr 19, 2012	26.99	27.56	26.65	26.97	2,329,521	+0.13(+0.48%)
Apr 18, 2012	26.90	27.37	26.48	26.85	1,581,662	-0.34(-1.24%)
Apr 17, 2012	26.29	27.45	26.05	27.18	2,425,091	+1.15(+4.42%)
Apr 16, 2012	26.73	26.96	25.86	26.03	2,028,843	-0.65(-2.43%)
Apr 13, 2012	27.23	27.33	26.52	26.68	2,195,745	-0.77(-2.80%)
Apr 12, 2012	25.89	27.66	25.89	27.45	2,750,863	+1.57(+6.09%)
Apr 11, 2012	26.54	26.54	25.81	25.87	2,110,325	-0.66(-2.50%)
Apr 10, 2012	25.79	26.61	25.51	26.53	2,624,919	+0.70(+2.69%)
Apr 09, 2012	26.03	26.36	25.66	25.84	2,238,561	-0.03(-0.12%)
Apr 05, 2012	26.29	26.41	25.78	25.87	2,585,235	-0.21(-0.80%)
Apr 04, 2012	26.43	26.50	26.04	26.08	3,123,229	-1.05(-3.86%)
Apr 03, 2012	27.93	27.95	26.89	27.13	3,482,994	-0.82(-2.92%)
Apr 02, 2012	26.68	28.02	26.67	27.94	3,206,068	+1.26(+4.73%)
Mar 30, 2012	26.56	26.77	26.30	26.68	2,119,676	+0.34(+1.27%)
Mar 29, 2012	26.38	26.41	26.01	26.34	2,373,106	-0.09(-0.33%)
Mar 28, 2012	26.73	26.78	26.26	26.43	3,759,138	-0.30(-1.11%)
Mar 27, 2012	27.56	27.57	26.71	26.73	2,796,766	-0.74(-2.71%)
Mar 26, 2012	27.42	27.56	27.02	27.47	1,758,311	+0.61(+2.26%)
Mar 23, 2012	26.49	26.95	26.34	26.86	1,626,814	+0.65(+2.47%)
Mar 22, 2012	25.97	26.33	25.81	26.21	1,399,524	-0.24(-0.91%)
Mar 21, 2012	26.98	27.07	26.44	26.45	2,138,623	-0.38(-1.43%)
Mar 20, 2012	26.21	26.94	25.85	26.84	2,893,828	+0.34(+1.27%)
Mar 19, 2012	27.02	27.31	26.49	26.50	2,254,881	-0.50(-1.86%)
Mar 16, 2012	26.69	27.52	26.60	27.01	5,970,080	+0.26(+0.96%)
Mar 15, 2012	26.94	27.36	26.59	26.75	2,693,938	-0.16(-0.59%)
Mar 14, 2012	27.83	27.83	26.76	26.91	4,555,588	-1.26(-4.48%)
Mar 13, 2012	28.08	28.63	28.03	28.17	3,737,156	+0.01(+0.03%)
Mar 12, 2012	29.04	29.18	28.03	28.16	4,488,937	-0.90(-3.08%)
Mar 09, 2012	28.80	29.44	28.48	29.06	2,401,245	+0.26(+0.92%)
Mar 08, 2012	28.67	29.01	28.22	28.80	1,869,278	+0.50(+1.78%)
Mar 07, 2012	28.23	28.46	27.86	28.29	2,739,405	+0.06(+0.23%)
Mar 06, 2012	28.10	28.29	27.78	28.23	3,167,124	-0.51(-1.78%)
Mar 05, 2012	28.91	28.92	28.52	28.74	2,633,593	-0.28(-0.96%)
Mar 02, 2012	29.33	29.36	28.82	29.02	1,813,532	-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.