Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	26.14	26.24	25.67	25.96	9,640,509	-0.25(-0.94%)
May 30, 2012	25.94	26.48	25.71	26.21	11,075,521	-0.09(-0.36%)
May 29, 2012	25.59	26.39	25.58	26.30	9,538,204	+1.01(+3.99%)
May 25, 2012	25.51	25.73	25.08	25.29	8,004,462	-0.23(-0.90%)
May 24, 2012	25.57	26.08	25.09	25.52	12,870,891	+0.12(+0.45%)
May 23, 2012	24.27	25.49	24.13	25.41	11,645,291	+0.89(+3.62%)
May 22, 2012	25.38	25.38	24.36	24.52	14,309,031	-0.71(-2.81%)
May 21, 2012	23.78	25.29	23.78	25.23	11,950,753	+1.39(+5.82%)
May 18, 2012	23.64	24.35	23.58	23.84	14,165,678	+0.42(+1.79%)
May 17, 2012	24.57	24.71	23.41	23.42	16,958,882	-0.95(-3.91%)
May 16, 2012	24.97	25.28	24.23	24.38	11,058,162	-0.46(-1.85%)
May 15, 2012	25.35	25.59	24.75	24.84	10,396,636	-0.34(-1.34%)
May 14, 2012	25.66	25.76	25.16	25.17	12,831,246	-0.97(-3.72%)
May 11, 2012	25.92	26.49	25.53	26.15	10,798,232	+0.01(+0.05%)
May 10, 2012	26.95	26.98	25.99	26.13	13,727,169	-0.46(-1.72%)
May 09, 2012	26.61	27.25	26.33	26.59	15,789,808	-1.17(-4.22%)
May 08, 2012	27.67	27.81	26.94	27.76	13,997,471	-0.15(-0.55%)
May 07, 2012	27.44	28.44	27.37	27.91	12,565,753	+0.00(+0.00%)
May 04, 2012	29.48	29.58	27.56	27.91	25,283,430	-2.06(-6.87%)
May 03, 2012	30.51	30.86	29.57	29.97	15,412,956	-0.40(-1.32%)
May 02, 2012	29.98	30.54	29.79	30.38	15,668,737	+0.75(+2.52%)
May 01, 2012	29.31	29.88	28.97	29.63	10,572,689	+0.33(+1.11%)
Apr 30, 2012	30.02	30.16	29.25	29.30	10,282,740	-0.75(-2.48%)
Apr 27, 2012	29.42	30.26	29.28	30.05	12,143,268	+0.76(+2.58%)
Apr 26, 2012	29.03	29.64	28.75	29.29	13,048,575	+0.11(+0.39%)
Apr 25, 2012	28.25	29.19	28.10	29.18	13,953,578	+1.65(+5.98%)
Apr 24, 2012	27.64	28.03	27.40	27.53	8,225,847	-0.14(-0.50%)
Apr 23, 2012	27.93	28.15	27.28	27.67	9,649,785	-0.66(-2.34%)
Apr 20, 2012	28.30	28.62	28.24	28.33	5,668,421	+0.13(+0.47%)
Apr 19, 2012	28.35	28.59	27.95	28.20	5,871,092	-0.07(-0.25%)
Apr 18, 2012	28.12	28.81	28.02	28.27	11,003,719	-0.07(-0.26%)
Apr 17, 2012	27.92	28.50	27.70	28.34	7,551,937	+0.60(+2.17%)
Apr 16, 2012	28.41	28.68	27.57	27.74	10,319,287	-0.53(-1.86%)
Apr 13, 2012	28.66	28.97	28.16	28.27	10,880,078	-0.40(-1.40%)
Apr 12, 2012	27.74	28.91	27.68	28.67	11,400,481	+1.07(+3.87%)
Apr 11, 2012	27.57	27.96	27.53	27.60	9,174,295	+0.43(+1.57%)
Apr 10, 2012	27.55	27.89	27.05	27.17	10,611,522	-0.56(-2.02%)
Apr 09, 2012	27.80	28.18	27.59	27.74	8,165,225	-0.59(-2.09%)
Apr 05, 2012	28.43	28.83	28.09	28.33	8,127,914	-0.07(-0.25%)
Apr 04, 2012	28.22	28.64	28.10	28.40	10,151,555	-0.18(-0.63%)
Apr 03, 2012	28.52	28.80	28.26	28.58	10,096,890	+0.07(+0.26%)
Apr 02, 2012	27.81	28.58	27.57	28.50	9,942,560	+0.78(+2.81%)
Mar 30, 2012	27.76	28.05	27.36	27.72	12,455,552	+0.48(+1.75%)
Mar 29, 2012	27.54	27.66	26.59	27.24	17,446,118	-0.55(-1.98%)
Mar 28, 2012	28.51	28.52	27.33	27.79	11,067,081	-0.67(-2.35%)
Mar 27, 2012	28.57	29.05	28.42	28.46	9,570,775	-0.08(-0.27%)
Mar 26, 2012	28.85	29.05	28.17	28.54	12,872,891	-0.11(-0.39%)
Mar 23, 2012	28.07	28.73	27.90	28.65	13,970,485	+0.96(+3.46%)
Mar 22, 2012	27.93	28.28	27.44	27.69	9,593,979	-0.55(-1.94%)
Mar 21, 2012	28.02	28.33	27.78	28.24	8,055,671	+0.31(+1.11%)
Mar 20, 2012	28.02	28.41	27.58	27.93	13,058,972	+0.12(+0.45%)
Mar 19, 2012	28.10	28.42	27.77	27.80	9,501,397	-0.16(-0.56%)
Mar 16, 2012	27.67	28.32	27.62	27.96	14,462,663	+0.46(+1.69%)
Mar 15, 2012	27.66	27.93	27.34	27.49	8,078,342	-0.05(-0.19%)
Mar 14, 2012	27.26	27.60	27.07	27.55	9,195,352	+0.19(+0.68%)
Mar 13, 2012	27.64	27.76	27.03	27.36	10,616,753	+0.04(+0.15%)
Mar 12, 2012	27.09	27.70	27.09	27.32	10,201,549	+0.19(+0.71%)
Mar 09, 2012	27.76	27.95	27.04	27.13	12,791,009	-0.65(-2.33%)
Mar 08, 2012	27.24	27.85	27.01	27.78	14,225,692	+1.09(+4.07%)
Mar 07, 2012	26.11	26.96	25.91	26.69	16,429,886	+1.04(+4.07%)
Mar 06, 2012	26.44	26.52	25.55	25.65	21,739,678	-1.37(-5.06%)
Mar 05, 2012	28.03	28.20	26.74	27.01	20,643,982	-1.56(-5.46%)
Mar 02, 2012	28.61	29.14	28.36	28.57	9,970,041	-0.15(-0.52%)

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.