Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	25.94	26.37	25.79	26.20	1,699,778	+0.20(+0.75%)
May 30, 2012	26.05	26.18	25.94	26.00	1,317,157	-0.27(-1.02%)
May 29, 2012	26.31	26.45	25.98	26.27	1,586,952	+0.17(+0.66%)
May 25, 2012	26.53	26.69	26.05	26.09	1,875,656	-0.48(-1.80%)
May 24, 2012	26.60	26.60	26.16	26.57	1,630,400	+0.17(+0.65%)
May 23, 2012	26.64	26.70	25.92	26.40	3,563,021	-0.40(-1.48%)
May 22, 2012	27.66	27.98	26.67	26.80	3,590,358	-1.25(-4.45%)
May 21, 2012	27.58	28.06	27.42	28.05	1,698,294	+0.55(+1.99%)
May 18, 2012	28.39	28.40	27.38	27.50	2,087,800	-0.83(-2.95%)
May 17, 2012	28.52	28.73	28.08	28.33	1,839,529	-0.17(-0.60%)
May 16, 2012	29.25	29.33	28.49	28.51	1,694,456	-0.70(-2.40%)
May 15, 2012	29.51	29.71	29.14	29.21	1,325,145	-0.26(-0.87%)
May 14, 2012	29.58	29.80	29.43	29.46	1,962,343	-0.02(-0.08%)
May 11, 2012	29.05	29.68	28.86	29.49	1,257,715	+0.19(+0.64%)
May 10, 2012	29.58	29.78	29.27	29.30	1,104,044	-0.09(-0.29%)
May 09, 2012	29.05	29.58	28.99	29.39	1,503,539	+0.06(+0.21%)
May 08, 2012	29.40	29.64	29.11	29.32	1,714,140	-0.25(-0.84%)
May 07, 2012	29.43	29.62	29.20	29.57	1,601,577	+0.05(+0.16%)
May 04, 2012	30.17	30.22	29.53	29.53	2,287,847	-0.82(-2.70%)
May 03, 2012	30.70	30.89	30.33	30.35	1,822,997	-0.30(-0.99%)
May 02, 2012	31.06	31.06	30.35	30.65	2,257,311	-0.99(-3.13%)
May 01, 2012	31.63	31.85	31.28	31.64	1,299,923	+0.18(+0.57%)
Apr 30, 2012	31.63	31.77	31.37	31.46	741,792	-0.23(-0.74%)
Apr 27, 2012	31.83	32.12	31.50	31.70	1,535,948	+0.09(+0.30%)
Apr 26, 2012	31.86	32.50	31.16	31.60	2,718,832	-0.22(-0.69%)
Apr 25, 2012	31.10	32.08	31.06	31.82	2,811,294	+0.94(+3.06%)
Apr 24, 2012	30.71	31.15	30.69	30.88	1,003,056	+0.15(+0.48%)
Apr 23, 2012	30.01	30.85	29.84	30.73	1,761,666	+0.34(+1.10%)
Apr 20, 2012	30.56	30.72	30.34	30.39	1,059,255	-0.09(-0.28%)
Apr 19, 2012	30.56	30.70	30.37	30.48	889,918	-0.03(-0.10%)
Apr 18, 2012	30.66	30.71	30.41	30.51	1,198,695	-0.31(-1.01%)
Apr 17, 2012	30.60	31.16	30.55	30.82	941,566	+0.44(+1.46%)
Apr 16, 2012	30.36	30.62	30.26	30.38	1,418,559	+0.17(+0.57%)
Apr 13, 2012	30.72	30.85	30.21	30.21	778,655	-0.56(-1.82%)
Apr 12, 2012	30.33	30.81	30.08	30.77	1,101,688	+0.44(+1.44%)
Apr 11, 2012	29.71	30.46	29.64	30.33	1,434,743	+0.34(+1.12%)
Apr 10, 2012	30.26	30.56	29.99	30.00	1,559,920	-0.27(-0.88%)
Apr 09, 2012	30.22	30.41	29.97	30.26	1,593,878	-0.27(-0.89%)
Apr 05, 2012	30.92	31.06	30.48	30.53	1,558,365	-0.52(-1.68%)
Apr 04, 2012	31.07	31.27	30.88	31.06	1,370,398	-0.29(-0.92%)
Apr 03, 2012	31.52	31.78	31.11	31.34	1,137,425	-0.27(-0.84%)
Apr 02, 2012	31.50	31.86	31.24	31.61	1,719,940	+0.02(+0.07%)
Mar 30, 2012	31.70	31.73	31.24	31.59	2,163,430	+0.11(+0.35%)
Mar 29, 2012	31.81	32.00	31.17	31.48	1,966,388	-0.73(-2.25%)
Mar 28, 2012	32.48	32.60	32.09	32.20	1,792,303	-0.34(-1.05%)
Mar 27, 2012	32.36	32.58	32.16	32.55	2,234,972	+0.19(+0.58%)
Mar 26, 2012	31.91	32.36	31.77	32.36	1,264,726	+0.70(+2.22%)
Mar 23, 2012	31.21	31.73	31.20	31.66	1,201,899	+0.45(+1.45%)
Mar 22, 2012	31.16	31.48	30.93	31.20	1,119,415	-0.19(-0.62%)
Mar 21, 2012	31.31	32.05	31.17	31.40	1,712,276	-0.46(-1.44%)
Mar 20, 2012	31.13	31.98	31.05	31.86	1,808,885	+0.52(+1.67%)
Mar 19, 2012	31.23	31.51	31.10	31.34	1,187,084	+0.23(+0.75%)
Mar 16, 2012	31.75	31.89	30.98	31.10	2,710,678	-0.76(-2.37%)
Mar 15, 2012	32.87	32.87	31.27	31.86	5,189,507	-1.02(-3.11%)
Mar 14, 2012	33.28	33.61	32.79	32.88	2,160,543	-0.55(-1.66%)
Mar 13, 2012	32.83	33.53	32.74	33.43	1,704,662	+0.89(+2.73%)
Mar 12, 2012	32.57	32.78	32.41	32.55	1,072,502	+0.08(+0.24%)
Mar 09, 2012	32.55	32.81	32.47	32.47	1,574,989	-0.06(-0.19%)
Mar 08, 2012	33.18	33.18	32.45	32.53	1,490,852	-0.49(-1.49%)
Mar 07, 2012	33.10	33.27	32.88	33.02	1,708,800	-0.19(-0.56%)
Mar 06, 2012	33.45	33.59	33.06	33.21	1,009,473	-0.60(-1.78%)
Mar 05, 2012	33.40	33.94	33.24	33.81	1,069,444	+0.41(+1.21%)
Mar 02, 2012	33.71	33.88	33.33	33.40	656,936	-0.38(-1.13%)

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.