Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	29.50	29.59	28.97	29.36	996,471	-0.19(-0.64%)
May 30, 2012	29.73	29.85	29.48	29.55	470,325	-0.44(-1.48%)
May 29, 2012	29.75	30.22	29.75	29.99	475,273	+0.34(+1.16%)
May 25, 2012	29.84	29.86	29.52	29.65	296,497	-0.12(-0.41%)
May 24, 2012	29.55	29.78	29.35	29.77	568,963	+0.27(+0.92%)
May 23, 2012	28.98	29.52	28.74	29.50	666,489	+0.21(+0.70%)
May 22, 2012	28.32	29.35	28.25	29.29	1,176,230	+0.98(+3.45%)
May 21, 2012	27.29	28.38	27.24	28.32	827,068	+1.21(+4.45%)
May 18, 2012	27.14	27.91	26.74	27.11	1,107,945	+0.40(+1.51%)
May 17, 2012	27.74	27.74	26.68	26.71	1,216,133	-1.08(-3.87%)
May 16, 2012	28.14	28.33	27.78	27.78	828,457	-0.21(-0.73%)
May 15, 2012	27.90	28.23	27.72	27.99	645,857	+0.03(+0.12%)
May 14, 2012	27.92	28.17	27.57	27.96	485,585	-0.29(-1.02%)
May 11, 2012	28.07	28.61	28.07	28.24	390,773	+0.00(+0.00%)
May 10, 2012	28.37	28.60	28.10	28.24	458,721	+0.07(+0.23%)
May 09, 2012	27.93	28.47	27.78	28.18	494,692	-0.14(-0.49%)
May 08, 2012	28.10	28.35	27.72	28.32	472,384	+0.00(+0.00%)
May 07, 2012	28.37	28.52	28.20	28.32	579,674	-0.20(-0.69%)
May 04, 2012	28.56	28.62	28.38	28.51	720,566	-0.15(-0.52%)
May 03, 2012	28.82	28.88	28.51	28.66	484,344	-0.11(-0.40%)
May 02, 2012	28.31	28.87	28.31	28.78	537,077	+0.20(+0.69%)
May 01, 2012	28.37	28.88	28.11	28.58	602,869	+0.13(+0.46%)
Apr 30, 2012	28.77	28.78	28.42	28.45	414,863	-0.40(-1.39%)
Apr 27, 2012	28.73	29.07	28.55	28.85	630,241	+0.21(+0.75%)
Apr 26, 2012	28.46	28.72	28.32	28.64	608,586	+0.12(+0.43%)
Apr 25, 2012	28.66	28.79	28.43	28.51	602,585	+0.16(+0.58%)
Apr 24, 2012	28.42	28.70	28.24	28.35	371,413	+0.00(+0.00%)
Apr 23, 2012	28.26	28.42	27.92	28.35	472,460	-0.30(-1.03%)
Apr 20, 2012	28.56	28.99	28.56	28.65	528,766	+0.18(+0.63%)
Apr 19, 2012	28.61	28.88	28.25	28.47	593,696	-0.20(-0.69%)
Apr 18, 2012	28.81	28.92	28.57	28.66	548,172	-0.25(-0.88%)
Apr 17, 2012	28.89	29.16	28.72	28.92	354,196	+0.28(+0.97%)
Apr 16, 2012	28.79	28.89	28.45	28.64	485,233	-0.04(-0.14%)
Apr 13, 2012	29.01	29.10	28.63	28.68	578,069	-0.46(-1.58%)
Apr 12, 2012	28.56	29.23	28.56	29.14	941,034	+0.49(+1.72%)
Apr 11, 2012	28.65	28.74	28.38	28.65	574,101	+0.33(+1.16%)
Apr 10, 2012	28.76	28.76	28.15	28.32	1,499,213	-0.46(-1.60%)
Apr 09, 2012	28.70	28.83	28.48	28.78	657,062	-0.27(-0.93%)
Apr 05, 2012	28.96	29.13	28.93	29.05	365,692	-0.07(-0.25%)
Apr 04, 2012	29.10	29.23	28.83	29.12	696,910	-0.22(-0.76%)
Apr 03, 2012	29.24	29.40	28.98	29.34	903,124	+0.01(+0.03%)
Apr 02, 2012	29.32	29.62	29.03	29.34	803,602	+0.01(+0.03%)
Mar 30, 2012	29.68	29.68	29.29	29.33	522,605	-0.15(-0.50%)
Mar 29, 2012	29.39	29.55	29.10	29.48	514,020	-0.03(-0.11%)
Mar 28, 2012	29.65	29.73	29.16	29.51	578,657	-0.16(-0.53%)
Mar 27, 2012	29.23	29.79	29.23	29.66	980,060	+0.50(+1.72%)
Mar 26, 2012	29.04	29.30	28.93	29.16	718,428	+0.34(+1.17%)
Mar 23, 2012	28.60	28.92	28.33	28.83	990,729	+0.23(+0.80%)
Mar 22, 2012	29.04	29.04	28.37	28.60	684,952	-0.67(-2.29%)
Mar 21, 2012	29.29	29.45	29.00	29.27	432,387	+0.07(+0.25%)
Mar 20, 2012	29.19	29.64	29.11	29.19	557,218	-0.44(-1.50%)
Mar 19, 2012	29.83	29.89	29.57	29.64	378,204	-0.20(-0.66%)
Mar 16, 2012	30.03	30.16	29.70	29.83	1,030,777	-0.20(-0.67%)
Mar 15, 2012	29.88	30.18	29.77	30.03	397,137	+0.18(+0.60%)
Mar 14, 2012	30.07	30.18	29.77	29.85	404,715	-0.28(-0.94%)
Mar 13, 2012	29.96	30.15	29.77	30.14	551,282	+0.42(+1.42%)
Mar 12, 2012	29.82	30.09	29.65	29.71	788,592	-0.15(-0.49%)
Mar 09, 2012	29.39	30.16	29.39	29.86	642,317	+0.41(+1.39%)
Mar 08, 2012	29.38	29.68	29.10	29.45	980,858	+0.23(+0.79%)
Mar 07, 2012	29.14	29.52	29.04	29.22	631,856	+0.21(+0.72%)
Mar 06, 2012	29.43	29.58	28.86	29.01	737,523	-0.80(-2.67%)
Mar 05, 2012	29.86	30.05	29.61	29.81	600,455	-0.17(-0.58%)
Mar 02, 2012	30.28	30.31	29.77	29.98	459,305	-0.31(-1.02%)

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.