Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	26.86	27.05	26.59	26.90	60,805,352	+0.08(+0.32%)
May 30, 2012	26.80	26.91	26.69	26.82	40,353,852	-0.50(-1.84%)
May 29, 2012	27.28	27.43	27.09	27.32	29,073,456	+0.74(+2.77%)
May 25, 2012	26.61	26.73	26.50	26.59	30,231,216	-0.11(-0.42%)
May 24, 2012	26.93	26.94	26.47	26.70	26,242,106	-0.16(-0.61%)
May 23, 2012	26.76	26.86	26.27	26.86	37,369,804	-0.22(-0.81%)
May 22, 2012	27.26	27.46	26.87	27.08	35,213,512	-0.22(-0.80%)
May 21, 2012	26.81	27.34	26.78	27.30	33,615,236	+0.62(+2.31%)
May 18, 2012	26.94	27.02	26.55	26.68	49,586,312	-0.17(-0.64%)
May 17, 2012	27.20	27.26	26.83	26.85	27,599,506	-0.35(-1.30%)
May 16, 2012	27.48	27.64	27.18	27.21	38,462,284	-0.44(-1.59%)
May 15, 2012	27.88	27.98	27.53	27.65	31,289,792	-0.21(-0.75%)
May 14, 2012	28.01	28.06	27.85	27.86	39,549,236	-0.65(-2.27%)
May 11, 2012	28.53	28.90	28.50	28.50	20,870,128	-0.40(-1.37%)
May 10, 2012	29.05	29.05	28.82	28.90	29,371,408	+0.15(+0.52%)
May 09, 2012	28.60	28.93	28.44	28.75	47,955,336	-0.40(-1.36%)
May 08, 2012	29.29	29.31	28.82	29.15	42,435,876	-0.42(-1.44%)
May 07, 2012	29.45	29.64	29.42	29.57	28,918,426	+0.07(+0.22%)
May 04, 2012	29.88	29.90	29.45	29.51	20,629,312	-0.50(-1.66%)
May 03, 2012	30.31	30.31	29.89	30.00	34,091,016	-0.29(-0.97%)
May 02, 2012	30.24	30.33	30.09	30.30	25,809,096	-0.03(-0.09%)
May 01, 2012	30.16	30.58	30.07	30.33	25,835,938	+0.21(+0.71%)
Apr 30, 2012	30.22	30.23	30.03	30.11	41,471,680	-0.09(-0.29%)
Apr 27, 2012	30.19	30.31	30.04	30.20	25,028,002	+0.01(+0.05%)
Apr 26, 2012	29.93	30.25	29.88	30.19	18,686,694	+0.18(+0.61%)
Apr 25, 2012	29.98	30.02	29.83	30.00	31,157,988	+0.25(+0.86%)
Apr 24, 2012	29.75	29.93	29.70	29.75	23,615,538	+0.05(+0.17%)
Apr 23, 2012	29.71	29.73	29.37	29.70	21,533,360	-0.55(-1.82%)
Apr 20, 2012	30.25	30.41	30.21	30.25	20,924,110	+0.19(+0.64%)
Apr 19, 2012	30.14	30.34	29.88	30.06	20,658,548	-0.10(-0.33%)
Apr 18, 2012	30.03	30.26	30.01	30.16	34,077,416	-0.13(-0.44%)
Apr 17, 2012	30.16	30.38	30.00	30.29	31,101,460	+0.31(+1.04%)
Apr 16, 2012	30.34	30.37	29.84	29.98	47,618,116	-0.14(-0.47%)
Apr 13, 2012	30.41	30.41	30.06	30.12	57,979,900	-0.45(-1.48%)
Apr 12, 2012	30.00	30.58	29.99	30.58	28,675,310	+0.76(+2.54%)
Apr 11, 2012	29.94	30.02	29.78	29.82	27,737,876	+0.30(+1.02%)
Apr 10, 2012	30.00	30.08	29.44	29.52	29,434,952	-0.59(-1.95%)
Apr 09, 2012	30.07	30.23	30.00	30.11	21,054,868	-0.44(-1.45%)
Apr 05, 2012	30.39	30.65	30.38	30.55	19,986,090	+0.18(+0.58%)
Apr 04, 2012	30.46	30.50	30.22	30.37	20,473,264	-0.62(-1.99%)
Apr 03, 2012	31.15	31.25	30.75	30.99	50,688,136	-0.12(-0.39%)
Apr 02, 2012	30.69	31.23	30.63	31.11	48,637,960	+0.35(+1.13%)
Mar 30, 2012	30.76	30.79	30.48	30.76	47,901,428	+0.32(+1.05%)
Mar 29, 2012	30.18	30.49	29.96	30.44	36,123,416	-0.10(-0.32%)
Mar 28, 2012	30.83	30.89	30.36	30.54	22,467,212	-0.44(-1.42%)
Mar 27, 2012	31.13	31.17	30.96	30.98	24,565,798	-0.14(-0.45%)
Mar 26, 2012	30.86	31.14	30.81	31.12	20,666,674	+0.47(+1.54%)
Mar 23, 2012	30.48	30.70	30.32	30.65	18,803,016	+0.22(+0.73%)
Mar 22, 2012	30.58	30.60	30.31	30.43	22,677,312	-0.48(-1.56%)
Mar 21, 2012	30.83	30.97	30.68	30.91	24,991,092	+0.07(+0.23%)
Mar 20, 2012	30.75	30.85	30.60	30.84	29,360,136	-0.44(-1.40%)
Mar 19, 2012	31.19	31.42	31.12	31.28	22,043,146	-0.18(-0.56%)
Mar 16, 2012	31.41	31.56	31.35	31.45	35,845,656	-0.01(-0.05%)
Mar 15, 2012	31.40	31.50	31.21	31.47	22,517,748	+0.25(+0.82%)
Mar 14, 2012	31.60	31.67	31.15	31.21	43,144,796	-0.54(-1.69%)
Mar 13, 2012	31.25	31.79	31.16	31.75	19,586,846	+0.79(+2.56%)
Mar 12, 2012	31.07	31.11	30.83	30.96	14,641,952	-0.29(-0.93%)
Mar 09, 2012	31.28	31.46	31.24	31.25	25,070,492	-0.03(-0.10%)
Mar 08, 2012	31.13	31.35	31.02	31.28	15,915,328	+0.67(+2.20%)
Mar 07, 2012	30.53	30.66	30.39	30.60	30,536,990	+0.36(+1.18%)
Mar 06, 2012	30.55	30.57	30.14	30.25	43,995,264	-1.10(-3.51%)
Mar 05, 2012	31.57	31.57	31.22	31.35	20,409,938	-0.47(-1.49%)
Mar 02, 2012	31.81	31.91	31.69	31.82	13,848,628	-0.08(-0.27%)

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.