Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	27.70	28.26	27.58	28.06	7,648,766	+0.30(+1.09%)
May 30, 2012	27.78	27.91	27.58	27.76	4,674,979	-0.18(-0.65%)
May 29, 2012	27.89	28.15	27.59	27.94	4,513,389	+0.22(+0.78%)
May 25, 2012	27.76	27.89	27.49	27.72	2,393,555	+0.02(+0.08%)
May 24, 2012	27.51	27.80	27.41	27.70	3,995,947	+0.18(+0.64%)
May 23, 2012	27.15	27.60	26.99	27.52	5,294,453	+0.34(+1.24%)
May 22, 2012	26.79	27.47	26.75	27.18	4,789,847	+0.40(+1.51%)
May 21, 2012	26.56	26.80	25.46	26.78	8,327,585	-0.14(-0.51%)
May 18, 2012	26.87	27.37	26.78	26.92	6,023,383	+0.01(+0.03%)
May 17, 2012	27.73	28.28	26.89	26.91	8,830,337	-0.70(-2.52%)
May 16, 2012	27.29	27.75	27.24	27.61	6,647,628	+0.46(+1.68%)
May 15, 2012	26.81	27.54	26.80	27.15	5,982,596	+0.28(+1.06%)
May 14, 2012	27.21	27.34	26.86	26.86	5,199,164	-0.47(-1.71%)
May 11, 2012	27.34	27.64	27.29	27.33	5,018,692	-0.09(-0.32%)
May 10, 2012	27.42	27.69	27.16	27.42	3,231,394	+0.28(+1.01%)
May 09, 2012	26.84	27.46	26.71	27.14	4,407,137	+0.08(+0.31%)
May 08, 2012	27.40	27.51	26.59	27.06	7,324,551	-0.56(-2.02%)
May 07, 2012	27.65	28.09	27.48	27.62	4,247,532	-0.09(-0.32%)
May 04, 2012	28.09	28.35	27.68	27.71	4,345,756	-0.56(-1.99%)
May 03, 2012	28.29	28.75	28.13	28.27	5,908,846	-0.06(-0.22%)
May 02, 2012	27.68	28.37	27.58	28.33	5,391,273	+0.62(+2.23%)
May 01, 2012	27.33	27.99	27.29	27.72	4,554,317	+0.43(+1.56%)
Apr 30, 2012	27.60	27.60	27.09	27.29	4,812,742	-0.32(-1.16%)
Apr 27, 2012	27.29	27.76	27.19	27.61	2,773,397	+0.47(+1.72%)
Apr 26, 2012	26.76	27.28	26.66	27.14	2,894,899	+0.30(+1.12%)
Apr 25, 2012	26.44	26.85	26.41	26.84	3,308,250	+0.52(+1.97%)
Apr 24, 2012	26.53	26.69	26.05	26.32	3,328,946	-0.17(-0.64%)
Apr 23, 2012	26.53	26.55	26.18	26.49	3,510,576	-0.15(-0.55%)
Apr 20, 2012	26.72	26.76	26.51	26.64	4,471,443	+0.05(+0.18%)
Apr 19, 2012	26.71	26.84	26.43	26.59	3,530,296	-0.19(-0.70%)
Apr 18, 2012	26.43	26.86	26.34	26.78	4,313,923	+0.28(+1.07%)
Apr 17, 2012	26.35	26.61	26.17	26.49	4,956,583	+0.21(+0.81%)
Apr 16, 2012	26.23	26.30	25.93	26.28	4,536,765	+0.07(+0.27%)
Apr 13, 2012	26.21	26.47	26.08	26.21	4,092,282	+0.00(+0.02%)
Apr 12, 2012	25.95	26.45	25.88	26.20	4,557,966	+0.40(+1.55%)
Apr 11, 2012	25.53	25.90	25.47	25.80	3,719,386	+0.43(+1.68%)
Apr 10, 2012	26.10	26.22	25.28	25.38	7,227,677	-0.89(-3.40%)
Apr 09, 2012	26.15	26.36	25.97	26.27	5,214,542	-0.27(-1.02%)
Apr 05, 2012	26.38	26.63	25.88	26.54	8,587,116	+0.64(+2.47%)
Apr 04, 2012	25.78	26.01	25.74	25.90	4,199,168	-0.01(-0.05%)
Apr 03, 2012	25.94	26.10	25.78	25.92	4,933,460	-0.06(-0.22%)
Apr 02, 2012	25.84	26.11	25.84	25.97	5,354,038	+0.19(+0.74%)
Mar 30, 2012	26.18	26.19	25.72	25.78	4,926,930	-0.29(-1.11%)
Mar 29, 2012	26.32	26.32	25.91	26.07	4,737,575	-0.26(-0.99%)
Mar 28, 2012	26.18	26.34	25.88	26.33	6,253,427	+0.15(+0.58%)
Mar 27, 2012	26.13	26.20	25.99	26.18	3,991,980	+0.11(+0.41%)
Mar 26, 2012	25.53	26.08	25.52	26.07	5,587,012	+0.73(+2.89%)
Mar 23, 2012	25.29	25.38	24.90	25.34	3,152,587	-0.05(-0.21%)
Mar 22, 2012	25.24	25.44	25.18	25.40	2,516,531	-0.07(-0.26%)
Mar 21, 2012	25.29	25.56	25.19	25.46	4,498,539	+0.24(+0.97%)
Mar 20, 2012	24.70	25.35	24.66	25.22	5,155,455	+0.50(+2.01%)
Mar 19, 2012	24.68	24.90	24.63	24.72	3,247,942	-0.04(-0.14%)
Mar 16, 2012	24.93	25.23	24.66	24.76	5,965,139	-0.25(-0.99%)
Mar 15, 2012	24.94	25.17	24.28	25.01	9,536,501	-0.10(-0.39%)
Mar 14, 2012	25.36	25.38	25.01	25.10	4,615,849	-0.17(-0.67%)
Mar 13, 2012	25.26	25.32	25.03	25.27	4,525,344	+0.15(+0.60%)
Mar 12, 2012	25.03	25.15	24.89	25.12	3,971,891	+0.28(+1.13%)
Mar 09, 2012	24.67	24.95	24.59	24.84	2,220,639	+0.28(+1.12%)
Mar 08, 2012	24.50	24.67	24.47	24.57	2,536,623	+0.19(+0.78%)
Mar 07, 2012	24.28	24.46	24.06	24.38	2,750,377	+0.09(+0.37%)
Mar 06, 2012	24.25	24.40	24.23	24.29	3,830,504	-0.09(-0.36%)
Mar 05, 2012	23.82	24.43	23.75	24.38	4,902,754	+0.46(+1.91%)
Mar 02, 2012	24.06	24.08	23.80	23.92	4,402,530	-0.16(-0.65%)

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.