Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	27.42	27.88	27.03	27.35	564,166	-0.01(-0.02%)
May 30, 2012	27.41	27.45	27.12	27.35	521,106	-0.11(-0.40%)
May 29, 2012	27.52	27.65	27.30	27.46	586,555	-0.07(-0.25%)
May 25, 2012	27.61	27.63	27.35	27.53	548,010	-0.03(-0.10%)
May 24, 2012	28.00	28.00	27.43	27.56	658,186	-0.20(-0.73%)
May 23, 2012	27.53	27.81	27.12	27.76	647,546	+0.09(+0.33%)
May 22, 2012	27.26	27.87	27.01	27.67	953,952	+0.50(+1.84%)
May 21, 2012	26.16	27.27	25.64	27.17	1,219,365	+0.86(+3.28%)
May 18, 2012	27.14	27.14	26.06	26.31	1,529,553	-0.81(-2.99%)
May 17, 2012	28.37	28.54	26.82	27.12	1,424,727	-1.50(-5.25%)
May 16, 2012	28.67	28.88	28.54	28.62	704,366	-0.02(-0.06%)
May 15, 2012	28.66	28.69	28.39	28.64	863,022	+0.07(+0.24%)
May 14, 2012	28.89	29.06	28.27	28.57	1,053,354	-0.50(-1.70%)
May 11, 2012	29.76	29.86	28.93	29.06	1,138,257	-0.70(-2.36%)
May 10, 2012	29.92	30.05	29.65	29.77	917,807	-0.01(-0.02%)
May 09, 2012	29.86	30.04	29.67	29.77	867,774	-0.27(-0.90%)
May 08, 2012	29.99	30.15	29.89	30.04	854,272	-0.11(-0.36%)
May 07, 2012	30.50	30.56	29.79	30.15	1,212,189	-0.51(-1.67%)
May 04, 2012	32.30	32.30	29.60	30.66	3,287,210	-1.79(-5.51%)
May 03, 2012	32.68	32.72	32.11	32.45	638,416	-0.23(-0.71%)
May 02, 2012	32.28	32.75	31.99	32.68	632,705	+0.55(+1.72%)
May 01, 2012	31.85	32.36	31.83	32.13	894,571	+0.28(+0.89%)
Apr 30, 2012	31.90	32.01	31.78	31.85	730,681	+0.00(+0.00%)
Apr 27, 2012	31.99	32.09	31.76	31.85	720,055	-0.03(-0.09%)
Apr 26, 2012	31.81	32.01	31.79	31.88	624,995	+0.01(+0.04%)
Apr 25, 2012	32.41	32.41	31.81	31.87	1,229,858	-0.39(-1.21%)
Apr 24, 2012	32.55	32.55	32.22	32.26	531,364	-0.15(-0.45%)
Apr 23, 2012	32.39	32.48	32.11	32.40	500,944	-0.03(-0.10%)
Apr 20, 2012	32.29	32.58	32.16	32.44	594,347	+0.25(+0.79%)
Apr 19, 2012	31.92	32.18	31.82	32.18	515,885	+0.26(+0.81%)
Apr 18, 2012	31.87	32.02	31.75	31.92	588,200	+0.06(+0.18%)
Apr 17, 2012	32.01	32.10	31.46	31.87	824,653	+0.15(+0.48%)
Apr 16, 2012	32.56	32.64	31.61	31.71	1,067,531	-0.76(-2.35%)
Apr 13, 2012	32.72	32.89	32.39	32.48	818,322	-0.30(-0.91%)
Apr 12, 2012	33.27	33.27	32.75	32.77	1,042,157	-0.16(-0.48%)
Apr 11, 2012	33.19	33.42	32.88	32.93	536,787	-0.13(-0.39%)
Apr 10, 2012	33.94	33.98	32.88	33.06	702,204	-0.72(-2.14%)
Apr 09, 2012	33.93	33.93	33.68	33.78	420,405	-0.28(-0.83%)
Apr 05, 2012	33.82	34.08	33.76	34.07	426,249	+0.24(+0.70%)
Apr 04, 2012	34.00	34.17	33.72	33.83	604,962	-0.21(-0.63%)
Apr 03, 2012	34.11	34.19	33.89	34.04	631,330	+0.08(+0.25%)
Apr 02, 2012	34.57	34.63	33.90	33.96	918,414	-0.56(-1.62%)
Mar 30, 2012	34.54	34.67	34.27	34.52	498,583	+0.06(+0.16%)
Mar 29, 2012	34.56	34.65	34.15	34.46	412,649	-0.18(-0.52%)
Mar 28, 2012	34.97	35.08	34.43	34.64	400,137	-0.32(-0.90%)
Mar 27, 2012	34.88	35.29	34.84	34.96	531,135	-0.10(-0.29%)
Mar 26, 2012	35.17	35.23	34.90	35.06	263,902	+0.11(+0.31%)
Mar 23, 2012	35.10	35.24	34.93	34.95	484,513	-0.08(-0.24%)
Mar 22, 2012	35.18	35.31	34.99	35.04	459,503	-0.30(-0.86%)
Mar 21, 2012	35.26	35.35	35.15	35.34	511,016	+0.25(+0.71%)
Mar 20, 2012	34.87	35.09	34.61	35.09	486,833	+0.06(+0.18%)
Mar 19, 2012	34.84	35.06	34.75	35.03	637,491	+0.19(+0.55%)
Mar 16, 2012	34.48	34.89	34.42	34.84	1,182,774	+0.37(+1.08%)
Mar 15, 2012	34.46	34.50	33.92	34.47	358,108	+0.13(+0.38%)
Mar 14, 2012	34.59	34.62	34.20	34.34	442,514	-0.14(-0.39%)
Mar 13, 2012	34.45	34.56	34.25	34.47	679,515	+0.17(+0.49%)
Mar 12, 2012	34.47	34.53	34.25	34.30	422,677	-0.04(-0.12%)
Mar 09, 2012	34.02	34.36	33.96	34.34	1,332,694	+0.32(+0.93%)
Mar 08, 2012	34.04	34.08	33.88	34.03	598,379	+0.05(+0.15%)
Mar 07, 2012	33.85	34.03	33.72	33.98	605,669	+0.30(+0.89%)
Mar 06, 2012	33.75	33.78	33.53	33.68	631,052	-0.11(-0.32%)
Mar 05, 2012	33.92	34.03	33.74	33.78	482,993	-0.08(-0.23%)
Mar 02, 2012	33.98	34.07	33.78	33.86	735,133	-0.02(-0.07%)

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.