Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	27.40	27.55	26.70	26.81	22,567,066	-0.53(-1.95%)
May 30, 2012	27.63	27.87	27.34	27.34	19,706,236	-0.65(-2.32%)
May 29, 2012	27.96	28.15	27.70	27.99	19,341,434	+0.21(+0.76%)
May 25, 2012	27.79	28.02	27.68	27.78	12,653,667	-0.09(-0.33%)
May 24, 2012	27.86	28.16	27.64	27.88	13,695,037	+0.14(+0.50%)
May 23, 2012	27.37	27.80	27.32	27.74	17,780,954	+0.18(+0.66%)
May 22, 2012	27.09	27.75	27.09	27.55	19,972,320	+0.50(+1.87%)
May 21, 2012	26.36	27.07	26.22	27.05	14,042,535	+0.83(+3.18%)
May 18, 2012	26.73	26.82	26.18	26.22	27,863,992	-0.55(-2.06%)
May 17, 2012	27.23	27.52	26.77	26.77	19,138,374	-0.59(-2.14%)
May 16, 2012	27.23	27.51	27.07	27.35	18,622,694	+0.23(+0.84%)
May 15, 2012	27.09	27.43	27.09	27.13	13,529,182	-0.03(-0.09%)
May 14, 2012	27.18	27.53	26.95	27.15	17,459,220	-0.28(-1.02%)
May 11, 2012	27.30	27.68	27.28	27.43	8,747,862	-0.06(-0.21%)
May 10, 2012	27.52	27.80	27.37	27.49	14,473,406	+0.17(+0.64%)
May 09, 2012	27.29	27.68	27.12	27.32	18,990,484	-0.17(-0.61%)
May 08, 2012	27.47	27.70	27.02	27.48	15,687,757	-0.09(-0.31%)
May 07, 2012	27.21	27.70	27.21	27.57	14,482,081	+0.17(+0.61%)
May 04, 2012	27.04	27.66	26.82	27.40	25,159,174	+0.32(+1.19%)
May 03, 2012	28.38	28.50	26.84	27.08	51,388,036	-1.34(-4.73%)
May 02, 2012	28.29	28.66	28.07	28.42	27,116,108	-0.21(-0.73%)
May 01, 2012	28.72	29.16	28.62	28.63	18,461,808	+0.03(+0.09%)
Apr 30, 2012	28.87	28.88	28.45	28.61	10,075,007	-0.13(-0.44%)
Apr 27, 2012	28.79	28.89	28.58	28.73	9,307,932	+0.08(+0.27%)
Apr 26, 2012	28.36	28.73	28.27	28.66	11,937,413	+0.33(+1.15%)
Apr 25, 2012	27.85	28.47	27.81	28.33	13,057,786	+0.67(+2.40%)
Apr 24, 2012	27.53	27.74	27.33	27.67	10,136,465	+0.19(+0.70%)
Apr 23, 2012	27.97	28.10	27.10	27.47	18,628,920	-0.68(-2.40%)
Apr 20, 2012	28.34	28.42	28.05	28.15	8,426,392	-0.04(-0.15%)
Apr 19, 2012	28.21	28.44	28.03	28.19	9,158,711	-0.14(-0.48%)
Apr 18, 2012	28.29	28.49	28.22	28.33	9,113,093	-0.07(-0.25%)
Apr 17, 2012	28.29	28.50	28.21	28.40	11,099,789	+0.29(+1.03%)
Apr 16, 2012	28.62	28.62	27.92	28.11	19,675,346	-0.54(-1.89%)
Apr 13, 2012	28.01	28.77	27.99	28.65	23,102,594	+0.50(+1.77%)
Apr 12, 2012	27.33	28.19	27.26	28.15	18,445,456	+0.85(+3.10%)
Apr 11, 2012	27.45	27.67	27.21	27.31	15,229,377	+0.15(+0.55%)
Apr 10, 2012	27.79	27.86	27.12	27.16	11,476,313	-0.64(-2.31%)
Apr 09, 2012	27.84	28.00	27.62	27.80	14,288,403	-0.35(-1.25%)
Apr 05, 2012	27.52	28.18	27.47	28.15	14,394,723	+0.47(+1.71%)
Apr 04, 2012	27.80	27.84	27.50	27.68	11,078,252	-0.32(-1.15%)
Apr 03, 2012	27.65	28.05	27.54	28.00	16,862,954	+0.32(+1.16%)
Apr 02, 2012	27.45	27.89	27.24	27.68	12,656,145	+0.23(+0.83%)
Mar 30, 2012	27.70	27.73	27.36	27.45	12,898,200	-0.23(-0.84%)
Mar 29, 2012	27.58	27.72	27.35	27.68	9,339,820	-0.08(-0.29%)
Mar 28, 2012	27.84	27.99	27.57	27.76	9,663,165	-0.11(-0.38%)
Mar 27, 2012	27.91	27.98	27.81	27.87	11,401,386	-0.06(-0.21%)
Mar 26, 2012	27.77	28.08	27.28	27.93	17,440,594	+0.30(+1.08%)
Mar 23, 2012	27.34	27.68	27.19	27.63	10,913,715	+0.35(+1.28%)
Mar 22, 2012	27.02	27.33	26.98	27.28	10,067,243	+0.12(+0.45%)
Mar 21, 2012	27.24	27.37	27.12	27.16	9,056,230	+0.05(+0.20%)
Mar 20, 2012	27.48	27.59	26.98	27.11	11,378,951	-0.54(-1.95%)
Mar 19, 2012	27.09	27.85	27.02	27.65	17,107,078	+0.50(+1.85%)
Mar 16, 2012	27.32	27.33	27.05	27.14	17,204,084	-0.07(-0.27%)
Mar 15, 2012	27.13	27.33	27.06	27.22	14,285,574	+0.06(+0.21%)
Mar 14, 2012	27.29	27.42	27.09	27.16	16,115,818	-0.12(-0.44%)
Mar 13, 2012	27.20	27.31	26.91	27.28	13,740,300	+0.17(+0.64%)
Mar 12, 2012	27.22	27.35	27.00	27.11	8,284,904	-0.15(-0.55%)
Mar 09, 2012	27.47	27.54	27.22	27.26	9,088,905	-0.19(-0.68%)
Mar 08, 2012	27.14	27.49	26.99	27.44	10,231,256	+0.54(+2.01%)
Mar 07, 2012	26.92	27.01	26.74	26.90	11,492,497	+0.19(+0.70%)
Mar 06, 2012	26.80	26.87	26.41	26.71	14,294,778	-0.33(-1.20%)
Mar 05, 2012	27.02	27.18	26.98	27.04	10,911,570	+0.02(+0.07%)
Mar 02, 2012	27.10	27.21	26.89	27.02	13,130,971	-0.24(-0.87%)

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.