Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	21.76	22.72	21.34	22.54	6,531,606	+0.89(+4.09%)
May 30, 2012	22.34	22.43	21.54	21.65	4,712,185	-0.99(-4.35%)
May 29, 2012	21.73	22.66	21.66	22.64	6,342,375	+1.09(+5.06%)
May 25, 2012	21.52	22.14	21.51	21.55	3,742,857	+0.14(+0.67%)
May 24, 2012	22.02	22.02	21.15	21.41	4,789,661	-0.50(-2.30%)
May 23, 2012	20.94	21.98	20.89	21.91	5,005,848	+0.49(+2.27%)
May 22, 2012	21.05	21.53	20.70	21.42	5,244,932	+0.37(+1.75%)
May 21, 2012	19.78	21.10	19.51	21.05	4,387,182	+1.39(+7.09%)
May 18, 2012	20.48	20.54	19.56	19.66	6,541,298	-0.90(-4.37%)
May 17, 2012	21.53	21.72	20.52	20.56	4,947,438	-1.01(-4.69%)
May 16, 2012	21.61	22.01	21.36	21.57	7,528,948	+0.14(+0.65%)
May 15, 2012	20.87	21.91	20.64	21.43	7,389,112	+0.53(+2.53%)
May 14, 2012	20.89	21.05	20.58	20.90	3,588,954	-0.40(-1.89%)
May 11, 2012	20.89	21.66	20.55	21.31	4,836,875	+0.13(+0.59%)
May 10, 2012	21.20	21.28	20.56	21.18	5,293,200	+0.27(+1.28%)
May 09, 2012	20.32	21.03	20.00	20.91	6,450,529	+0.21(+1.01%)
May 08, 2012	21.06	21.09	20.15	20.70	9,225,669	-0.49(-2.30%)
May 07, 2012	21.18	21.57	20.93	21.19	4,184,599	-0.27(-1.25%)
May 04, 2012	21.68	22.01	21.36	21.46	5,104,265	-0.49(-2.22%)
May 03, 2012	22.89	23.03	21.78	21.94	4,202,290	-0.96(-4.18%)
May 02, 2012	22.49	23.03	22.24	22.90	5,020,218	+0.08(+0.33%)
May 01, 2012	22.74	23.24	22.52	22.82	4,017,541	+0.05(+0.22%)
Apr 30, 2012	23.15	23.30	22.67	22.77	6,000,615	-0.56(-2.41%)
Apr 27, 2012	22.53	23.62	22.35	23.34	12,025,595	+1.94(+9.06%)
Apr 26, 2012	20.87	21.49	20.70	21.40	8,644,520	+0.23(+1.11%)
Apr 25, 2012	21.41	21.62	20.69	21.16	8,922,594	+1.23(+6.15%)
Apr 24, 2012	19.54	20.09	19.43	19.94	8,867,126	+0.38(+1.93%)
Apr 23, 2012	19.84	19.92	19.39	19.56	11,270,224	-0.90(-4.39%)
Apr 20, 2012	21.71	21.78	20.26	20.46	15,947,435	-1.28(-5.91%)
Apr 19, 2012	22.85	22.87	21.51	21.74	11,796,636	-1.11(-4.85%)
Apr 18, 2012	22.34	22.96	22.17	22.85	4,529,822	+0.28(+1.23%)
Apr 17, 2012	22.08	22.61	22.03	22.57	3,401,803	+0.71(+3.26%)
Apr 16, 2012	22.28	22.47	21.56	21.86	3,203,582	-0.20(-0.91%)
Apr 13, 2012	22.59	22.74	22.02	22.06	2,783,837	-0.61(-2.70%)
Apr 12, 2012	22.08	23.05	22.02	22.67	3,013,267	+0.56(+2.54%)
Apr 11, 2012	21.94	22.27	21.62	22.11	4,189,786	+0.50(+2.33%)
Apr 10, 2012	22.13	22.69	21.55	21.61	5,968,259	-0.50(-2.28%)
Apr 09, 2012	22.04	22.46	21.94	22.11	3,289,986	-0.50(-2.19%)
Apr 05, 2012	21.98	22.65	21.98	22.61	4,092,505	+0.47(+2.12%)
Apr 04, 2012	22.74	22.84	21.91	22.14	6,843,921	-0.96(-4.18%)
Apr 03, 2012	23.32	23.50	22.93	23.10	2,996,337	-0.15(-0.65%)
Apr 02, 2012	23.21	23.46	22.94	23.25	3,457,433	+0.05(+0.22%)
Mar 30, 2012	23.39	23.51	22.95	23.20	3,021,130	-0.01(-0.04%)
Mar 29, 2012	23.18	23.32	22.70	23.21	4,215,317	-0.13(-0.58%)
Mar 28, 2012	24.04	24.13	23.01	23.34	4,227,166	-0.66(-2.76%)
Mar 27, 2012	24.00	24.15	23.71	24.01	3,976,711	+0.08(+0.32%)
Mar 26, 2012	23.96	24.18	23.72	23.93	4,550,023	+0.30(+1.28%)
Mar 23, 2012	23.86	23.86	23.41	23.63	5,424,055	-0.20(-0.85%)
Mar 22, 2012	23.68	24.03	23.44	23.83	5,238,523	-0.08(-0.32%)
Mar 21, 2012	23.86	24.11	23.76	23.91	4,048,536	+0.18(+0.78%)
Mar 20, 2012	23.90	23.98	23.34	23.72	4,875,310	-0.33(-1.36%)
Mar 19, 2012	23.63	24.34	23.45	24.05	5,047,209	+0.51(+2.17%)
Mar 16, 2012	23.77	23.91	23.23	23.54	5,133,793	-0.20(-0.85%)
Mar 15, 2012	23.39	23.83	23.28	23.74	4,430,685	+0.47(+2.02%)
Mar 14, 2012	22.85	23.43	22.80	23.27	4,389,245	+0.49(+2.14%)
Mar 13, 2012	22.35	22.78	22.21	22.78	4,825,196	+0.59(+2.65%)
Mar 12, 2012	22.51	22.59	22.12	22.19	3,779,435	-0.39(-1.71%)
Mar 09, 2012	22.66	22.92	22.37	22.58	6,235,714	+0.12(+0.52%)
Mar 08, 2012	22.09	22.52	21.88	22.46	3,810,978	+0.57(+2.61%)
Mar 07, 2012	21.81	21.96	21.40	21.89	6,230,434	+0.60(+2.80%)
Mar 06, 2012	21.48	21.55	20.89	21.30	9,930,288	-0.58(-2.65%)
Mar 05, 2012	22.92	22.99	21.67	21.88	8,107,326	-1.17(-5.06%)
Mar 02, 2012	22.93	23.63	22.84	23.04	6,234,394	+0.08(+0.33%)

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.