Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	29.27	29.59	29.05	29.39	31,851,720	+0.08(+0.26%)
May 30, 2012	29.54	29.56	29.24	29.31	27,175,296	-0.48(-1.60%)
May 29, 2012	29.70	29.91	29.56	29.79	23,148,384	+0.23(+0.78%)
May 25, 2012	29.70	29.90	29.44	29.56	17,439,606	-0.08(-0.26%)
May 24, 2012	29.48	29.85	29.28	29.64	27,192,152	+0.11(+0.37%)
May 23, 2012	29.44	29.58	28.87	29.53	41,237,648	+0.00(+0.00%)
May 22, 2012	29.50	29.70	29.34	29.53	30,649,174	+0.09(+0.31%)
May 21, 2012	29.24	29.54	29.18	29.44	25,075,984	+0.26(+0.90%)
May 18, 2012	29.18	29.50	29.02	29.18	39,711,864	+0.11(+0.37%)
May 17, 2012	29.25	29.45	29.05	29.07	33,882,444	-0.18(-0.63%)
May 16, 2012	29.08	29.65	28.81	29.25	55,227,304	+0.92(+3.26%)
May 15, 2012	28.56	28.74	28.21	28.33	30,894,506	-0.31(-1.08%)
May 14, 2012	28.97	29.01	28.56	28.64	30,503,596	-0.63(-2.16%)
May 11, 2012	29.13	29.67	29.11	29.27	17,075,632	-0.12(-0.42%)
May 10, 2012	29.44	29.61	29.27	29.39	22,865,008	+0.28(+0.95%)
May 09, 2012	29.25	29.31	28.85	29.11	39,939,288	-0.52(-1.77%)
May 08, 2012	29.61	29.76	29.28	29.64	26,162,166	-0.11(-0.36%)
May 07, 2012	29.48	29.99	29.47	29.74	23,153,492	-0.03(-0.10%)
May 04, 2012	30.11	30.16	29.64	29.78	22,602,892	-0.42(-1.38%)
May 03, 2012	30.48	30.48	30.13	30.19	15,707,852	-0.25(-0.81%)
May 02, 2012	30.36	30.45	30.05	30.44	21,866,588	-0.05(-0.15%)
May 01, 2012	30.14	30.71	29.96	30.48	22,742,672	+0.34(+1.12%)
Apr 30, 2012	30.30	30.36	29.93	30.14	21,353,438	-0.31(-1.01%)
Apr 27, 2012	30.31	30.59	30.18	30.45	22,220,404	+0.25(+0.82%)
Apr 26, 2012	29.91	30.35	29.87	30.21	22,465,124	+0.26(+0.87%)
Apr 25, 2012	30.44	30.50	29.90	29.94	31,405,572	-0.14(-0.46%)
Apr 24, 2012	29.54	30.18	29.42	30.08	32,189,080	+0.72(+2.46%)
Apr 23, 2012	29.34	29.44	29.16	29.36	33,803,340	-0.45(-1.50%)
Apr 20, 2012	29.91	30.24	29.64	29.81	44,127,872	+0.34(+1.15%)
Apr 19, 2012	29.51	29.64	29.21	29.47	33,871,640	+0.06(+0.21%)
Apr 18, 2012	29.61	29.78	29.31	29.41	21,649,074	-0.37(-1.24%)
Apr 17, 2012	29.30	29.81	29.13	29.78	23,071,350	+0.68(+2.33%)
Apr 16, 2012	29.22	29.45	29.02	29.10	19,524,736	+0.03(+0.11%)
Apr 13, 2012	29.53	29.53	29.04	29.07	26,188,764	-0.65(-2.18%)
Apr 12, 2012	29.27	29.74	29.19	29.71	18,238,484	+0.45(+1.53%)
Apr 11, 2012	29.28	29.48	29.22	29.27	24,461,168	+0.42(+1.44%)
Apr 10, 2012	29.44	29.45	28.79	28.85	35,367,136	-0.71(-2.40%)
Apr 09, 2012	29.41	29.67	29.36	29.56	23,519,314	-0.45(-1.49%)
Apr 05, 2012	30.19	30.35	29.96	30.01	25,947,774	-0.38(-1.27%)
Apr 04, 2012	30.25	30.50	30.21	30.39	28,379,650	-0.34(-1.10%)
Apr 03, 2012	30.75	30.82	30.48	30.73	28,447,444	-0.09(-0.30%)
Apr 02, 2012	30.84	30.96	30.64	30.82	28,687,382	-0.08(-0.25%)
Mar 30, 2012	30.90	30.99	30.71	30.90	26,623,854	+0.18(+0.60%)
Mar 29, 2012	30.51	30.75	30.35	30.71	26,379,636	-0.09(-0.30%)
Mar 28, 2012	30.82	32.33	30.43	30.81	36,004,124	-0.05(-0.15%)
Mar 27, 2012	30.98	31.01	30.81	30.85	24,890,546	-0.02(-0.05%)
Mar 26, 2012	30.76	30.96	30.67	30.87	27,905,880	+0.42(+1.36%)
Mar 23, 2012	30.47	30.65	30.33	30.45	22,222,918	-0.11(-0.35%)
Mar 22, 2012	30.71	30.73	30.31	30.56	32,952,790	-0.34(-1.10%)
Mar 21, 2012	31.04	31.28	30.85	30.90	33,191,932	+0.00(+0.00%)
Mar 20, 2012	30.82	31.11	30.76	30.90	30,875,712	-0.22(-0.69%)
Mar 19, 2012	30.91	31.35	30.88	31.11	27,740,976	+0.02(+0.05%)
Mar 16, 2012	31.19	31.25	30.81	31.10	51,472,092	+0.06(+0.20%)
Mar 15, 2012	30.59	31.10	30.58	31.04	49,559,364	+0.57(+1.87%)
Mar 14, 2012	30.22	30.62	30.14	30.47	46,345,296	+0.31(+1.02%)
Mar 13, 2012	29.56	30.27	29.39	30.16	41,413,540	+0.71(+2.40%)
Mar 12, 2012	29.39	29.54	29.31	29.45	22,960,070	+0.14(+0.47%)
Mar 09, 2012	29.28	29.53	29.13	29.31	24,348,906	+0.02(+0.05%)
Mar 08, 2012	29.22	29.39	29.13	29.30	23,364,684	+0.40(+1.39%)
Mar 07, 2012	28.61	29.02	28.56	28.90	35,303,184	+0.54(+1.90%)
Mar 06, 2012	28.64	28.65	28.21	28.36	36,430,872	-0.66(-2.28%)
Mar 05, 2012	29.18	29.22	28.84	29.02	23,088,954	-0.18(-0.63%)
Mar 02, 2012	29.47	29.47	29.10	29.21	23,532,732	-0.23(-0.78%)

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.