Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	23.46	23.82	23.42	23.60	59,167,720	+0.14(+0.58%)
May 30, 2012	23.70	23.80	23.45	23.46	47,987,852	-0.48(-1.99%)
May 29, 2012	24.19	24.20	23.74	23.94	50,338,096	+0.09(+0.39%)
May 25, 2012	24.20	24.29	23.69	23.84	40,467,384	-0.33(-1.38%)
May 24, 2012	24.51	24.54	23.93	24.18	53,168,184	-0.21(-0.85%)
May 23, 2012	23.93	24.50	23.64	24.39	73,732,368	+0.18(+0.74%)
May 22, 2012	23.72	24.61	23.48	24.21	119,006,624	+1.07(+4.61%)
May 21, 2012	23.86	23.99	22.96	23.14	139,823,600	-0.70(-2.93%)
May 18, 2012	24.19	24.19	23.47	23.84	116,126,432	-0.31(-1.30%)
May 17, 2012	24.94	24.98	24.11	24.15	134,052,672	-1.09(-4.31%)
May 16, 2012	26.19	26.32	25.24	25.24	96,539,104	-0.56(-2.15%)
May 15, 2012	25.76	26.53	25.71	25.79	126,260,712	+0.32(+1.26%)
May 14, 2012	25.69	25.96	25.45	25.47	135,521,872	-0.83(-3.17%)
May 11, 2012	26.44	27.04	26.07	26.31	305,286,880	-2.69(-9.28%)
May 10, 2012	29.35	29.47	28.86	29.00	49,373,212	+0.07(+0.25%)
May 09, 2012	28.98	29.20	28.56	28.93	54,416,660	-0.53(-1.79%)
May 08, 2012	29.54	29.78	29.15	29.45	39,329,692	-0.28(-0.96%)
May 07, 2012	29.49	30.18	29.45	29.74	36,270,360	+0.02(+0.07%)
May 04, 2012	30.13	30.38	29.69	29.72	43,960,008	-0.90(-2.93%)
May 03, 2012	30.88	30.88	30.37	30.61	27,430,596	-0.14(-0.44%)
May 02, 2012	30.93	30.98	30.49	30.75	31,558,080	-0.42(-1.35%)
May 01, 2012	30.61	31.49	30.58	31.17	37,037,848	+0.58(+1.88%)
Apr 30, 2012	30.84	30.87	30.28	30.59	33,041,306	-0.26(-0.83%)
Apr 27, 2012	31.28	31.31	30.77	30.85	34,120,192	-0.33(-1.05%)
Apr 26, 2012	30.76	31.24	30.65	31.18	39,450,652	+0.46(+1.48%)
Apr 25, 2012	31.07	31.24	30.59	30.72	44,503,416	-0.09(-0.28%)
Apr 24, 2012	30.59	30.83	30.47	30.81	30,078,846	+0.31(+1.00%)
Apr 23, 2012	29.84	30.58	29.75	30.50	35,877,584	+0.09(+0.30%)
Apr 20, 2012	30.97	31.02	30.40	30.41	36,787,540	-0.36(-1.16%)
Apr 19, 2012	30.92	31.10	30.44	30.76	36,474,840	-0.05(-0.16%)
Apr 18, 2012	31.05	31.25	30.80	30.81	28,440,120	-0.43(-1.39%)
Apr 17, 2012	31.10	31.32	30.72	31.25	37,774,772	+0.41(+1.32%)
Apr 16, 2012	30.88	31.18	30.49	30.84	56,722,160	+0.09(+0.28%)
Apr 13, 2012	31.99	31.99	30.65	30.76	81,745,312	-1.16(-3.64%)
Apr 12, 2012	31.40	32.02	31.35	31.92	47,088,016	+0.59(+1.89%)
Apr 11, 2012	31.03	31.47	31.01	31.32	45,096,384	+0.75(+2.44%)
Apr 10, 2012	31.23	31.32	30.36	30.58	54,569,220	-0.66(-2.12%)
Apr 09, 2012	30.74	31.52	30.66	31.24	41,229,276	-0.32(-1.01%)
Apr 05, 2012	31.41	31.84	31.18	31.56	40,507,724	-0.05(-0.16%)
Apr 04, 2012	31.80	31.93	31.29	31.61	58,084,540	-0.72(-2.22%)
Apr 03, 2012	32.56	32.73	32.01	32.33	43,571,852	-0.29(-0.89%)
Apr 02, 2012	32.35	32.78	32.15	32.62	39,128,052	+0.11(+0.33%)
Mar 30, 2012	32.59	32.62	32.17	32.51	36,691,372	+0.22(+0.68%)
Mar 29, 2012	32.47	32.54	32.01	32.30	45,497,552	-0.42(-1.30%)
Mar 28, 2012	32.36	32.75	32.08	32.72	42,065,240	+0.27(+0.83%)
Mar 27, 2012	32.47	32.88	32.41	32.45	46,689,056	-0.20(-0.61%)
Mar 26, 2012	32.16	32.65	32.10	32.65	47,414,884	+0.71(+2.24%)
Mar 23, 2012	31.43	32.00	31.43	31.93	43,334,984	+0.36(+1.14%)
Mar 22, 2012	31.62	31.89	31.40	31.57	38,821,968	-0.33(-1.04%)
Mar 21, 2012	32.20	32.30	31.72	31.91	38,560,664	-0.18(-0.57%)
Mar 20, 2012	31.49	32.25	31.38	32.09	49,207,680	+0.27(+0.84%)
Mar 19, 2012	31.43	32.07	31.26	31.82	58,700,132	+0.30(+0.96%)
Mar 16, 2012	31.73	31.76	31.27	31.52	69,073,040	-0.09(-0.29%)
Mar 15, 2012	30.86	31.76	30.36	31.61	80,772,336	+0.79(+2.57%)
Mar 14, 2012	30.85	31.11	30.46	30.82	96,187,080	+0.13(+0.44%)
Mar 13, 2012	29.01	30.92	28.87	30.68	108,922,872	+2.02(+7.03%)
Mar 12, 2012	28.89	28.98	28.43	28.67	43,483,780	-0.35(-1.19%)
Mar 09, 2012	28.82	29.30	28.64	29.01	47,373,520	+0.42(+1.46%)
Mar 08, 2012	28.62	28.82	28.44	28.60	31,185,002	+0.35(+1.23%)
Mar 07, 2012	27.90	28.33	27.85	28.25	32,347,036	+0.45(+1.60%)
Mar 06, 2012	27.90	28.19	27.66	27.80	47,857,224	-0.76(-2.67%)
Mar 05, 2012	28.78	28.79	28.29	28.57	43,549,792	-0.16(-0.57%)
Mar 02, 2012	28.59	28.91	28.45	28.73	49,350,556	+0.18(+0.64%)

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.