Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	26.43	26.54	26.01	26.36	12,747,488	-0.11(-0.41%)
May 30, 2012	26.66	26.77	26.44	26.47	9,398,563	-0.48(-1.79%)
May 29, 2012	26.80	27.05	26.69	26.95	12,270,549	+0.46(+1.74%)
May 25, 2012	26.58	26.70	26.40	26.49	8,795,694	-0.11(-0.41%)
May 24, 2012	26.62	26.66	26.25	26.60	14,756,126	+0.16(+0.62%)
May 23, 2012	25.89	26.49	25.62	26.44	13,658,839	+0.31(+1.19%)
May 22, 2012	26.36	26.57	25.96	26.13	11,048,512	-0.16(-0.62%)
May 21, 2012	25.57	26.34	25.57	26.29	11,000,391	+0.75(+2.93%)
May 18, 2012	25.78	25.98	25.45	25.54	18,640,346	-0.10(-0.40%)
May 17, 2012	26.34	26.35	25.64	25.64	17,616,138	-0.58(-2.20%)
May 16, 2012	26.61	26.87	26.20	26.22	15,523,282	-0.29(-1.09%)
May 15, 2012	26.91	27.04	26.46	26.51	14,763,832	-0.40(-1.49%)
May 14, 2012	26.97	27.16	26.80	26.91	16,515,828	-0.38(-1.39%)
May 11, 2012	27.16	27.55	27.14	27.29	7,829,262	-0.08(-0.29%)
May 10, 2012	27.73	27.79	27.30	27.37	10,186,829	-0.09(-0.31%)
May 09, 2012	27.25	27.78	27.19	27.45	18,478,802	-0.25(-0.90%)
May 08, 2012	27.62	27.72	27.23	27.70	15,454,822	-0.13(-0.48%)
May 07, 2012	27.68	27.96	27.62	27.83	14,181,772	+0.02(+0.08%)
May 04, 2012	28.08	28.15	27.75	27.81	15,590,907	-0.48(-1.68%)
May 03, 2012	28.58	28.64	28.20	28.29	12,267,614	-0.33(-1.14%)
May 02, 2012	28.58	28.64	28.38	28.61	8,488,763	-0.14(-0.49%)
May 01, 2012	28.58	28.92	28.49	28.75	10,648,319	+0.17(+0.60%)
Apr 30, 2012	28.71	28.74	28.44	28.58	11,634,355	-0.20(-0.70%)
Apr 27, 2012	28.78	28.88	28.63	28.78	6,633,996	+0.14(+0.49%)
Apr 26, 2012	28.48	28.75	28.40	28.64	7,582,767	-0.03(-0.11%)
Apr 25, 2012	28.39	28.70	28.37	28.68	12,547,452	+0.59(+2.11%)
Apr 24, 2012	28.08	28.18	27.90	28.08	10,521,043	+0.00(+0.00%)
Apr 23, 2012	28.09	28.10	27.72	28.08	13,226,585	-0.35(-1.23%)
Apr 20, 2012	28.62	28.67	28.43	28.43	9,570,208	-0.02(-0.05%)
Apr 19, 2012	28.64	28.71	28.26	28.45	11,228,850	-0.10(-0.35%)
Apr 18, 2012	28.58	28.70	28.45	28.55	9,329,256	-0.08(-0.27%)
Apr 17, 2012	28.45	28.82	28.38	28.63	10,408,521	+0.38(+1.35%)
Apr 16, 2012	28.37	28.43	28.06	28.25	17,119,044	+0.09(+0.30%)
Apr 13, 2012	28.39	28.47	28.14	28.16	13,845,543	-0.34(-1.19%)
Apr 12, 2012	27.81	28.57	27.79	28.50	16,989,678	+0.76(+2.74%)
Apr 11, 2012	27.86	27.92	27.65	27.74	14,529,397	+0.30(+1.08%)
Apr 10, 2012	27.94	28.01	27.36	27.44	21,856,226	-0.58(-2.06%)
Apr 09, 2012	28.07	28.19	27.92	28.02	13,343,468	-0.41(-1.45%)
Apr 05, 2012	28.57	28.90	28.36	28.43	14,799,328	-0.16(-0.57%)
Apr 04, 2012	28.67	28.76	28.43	28.60	10,248,218	-0.41(-1.40%)
Apr 03, 2012	29.15	29.18	28.78	29.00	11,985,898	-0.22(-0.75%)
Apr 02, 2012	28.78	29.33	28.75	29.22	23,375,930	+0.41(+1.41%)
Mar 30, 2012	28.96	28.97	28.64	28.82	9,300,979	+0.10(+0.35%)
Mar 29, 2012	28.42	28.74	28.32	28.71	13,863,612	+0.04(+0.14%)
Mar 28, 2012	29.03	29.07	28.45	28.68	14,845,647	-0.41(-1.39%)
Mar 27, 2012	29.23	29.35	29.08	29.08	5,934,963	-0.06(-0.21%)
Mar 26, 2012	29.03	29.14	28.89	29.14	7,349,451	+0.37(+1.30%)
Mar 23, 2012	28.57	28.83	28.31	28.77	11,746,389	+0.30(+1.07%)
Mar 22, 2012	28.61	28.68	28.31	28.47	15,846,331	-0.47(-1.62%)
Mar 21, 2012	28.97	29.05	28.80	28.93	7,779,836	+0.00(+0.00%)
Mar 20, 2012	28.83	28.97	28.66	28.93	9,210,376	-0.16(-0.56%)
Mar 19, 2012	28.92	29.26	28.90	29.10	9,886,572	+0.18(+0.62%)
Mar 16, 2012	28.92	29.08	28.89	28.92	14,937,731	+0.06(+0.19%)
Mar 15, 2012	28.69	28.86	28.61	28.86	9,086,431	+0.21(+0.74%)
Mar 14, 2012	28.76	28.80	28.54	28.65	10,440,984	-0.11(-0.39%)
Mar 13, 2012	28.47	28.79	28.41	28.76	13,308,283	+0.47(+1.65%)
Mar 12, 2012	28.44	28.60	28.25	28.29	7,186,238	-0.16(-0.55%)
Mar 09, 2012	28.52	28.72	28.36	28.45	9,427,350	+0.01(+0.03%)
Mar 08, 2012	28.31	28.50	28.14	28.44	10,612,769	+0.47(+1.67%)
Mar 07, 2012	28.05	28.09	27.81	27.98	18,459,522	+0.07(+0.25%)
Mar 06, 2012	28.05	28.05	27.80	27.91	19,043,156	-0.58(-2.04%)
Mar 05, 2012	28.84	28.85	28.33	28.49	14,487,239	-0.47(-1.61%)
Mar 02, 2012	28.93	29.18	28.78	28.95	11,534,123	-0.07(-0.24%)

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.