Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	27.84	27.94	27.06	27.65	2,938,368	-0.24(-0.86%)
May 30, 2012	28.19	28.59	27.62	27.90	2,730,917	-0.59(-2.09%)
May 29, 2012	28.14	28.59	28.08	28.49	2,673,467	+0.42(+1.50%)
May 25, 2012	26.95	28.57	26.95	28.07	2,821,921	+1.17(+4.34%)
May 24, 2012	27.28	27.32	26.39	26.90	2,579,839	-0.42(-1.54%)
May 23, 2012	25.45	27.68	25.21	27.32	5,533,402	+1.14(+4.37%)
May 22, 2012	26.73	26.96	26.03	26.18	3,298,424	-0.28(-1.05%)
May 21, 2012	26.68	26.86	26.27	26.46	2,589,414	-0.20(-0.76%)
May 18, 2012	26.40	26.71	26.07	26.66	1,818,037	+0.37(+1.40%)
May 17, 2012	27.13	27.23	26.22	26.29	1,335,863	-0.91(-3.35%)
May 16, 2012	27.29	27.50	27.04	27.20	1,360,864	-0.06(-0.22%)
May 15, 2012	27.04	27.64	26.83	27.26	1,421,532	+0.37(+1.37%)
May 14, 2012	27.08	27.30	26.83	26.89	1,338,261	-0.40(-1.46%)
May 11, 2012	27.46	27.80	27.25	27.29	1,287,119	-0.35(-1.25%)
May 10, 2012	27.68	28.71	27.56	27.64	2,491,175	+0.39(+1.44%)
May 09, 2012	26.98	27.56	26.87	27.25	2,165,582	+0.11(+0.39%)
May 08, 2012	27.74	27.74	25.98	27.14	2,871,666	-0.85(-3.04%)
May 07, 2012	27.36	28.19	27.35	27.99	1,774,479	+0.50(+1.83%)
May 04, 2012	27.88	27.96	27.35	27.49	1,443,225	-0.57(-2.04%)
May 03, 2012	27.90	28.47	27.79	28.06	2,292,166	+0.11(+0.38%)
May 02, 2012	27.38	28.08	27.29	27.96	1,769,054	+0.53(+1.92%)
May 01, 2012	27.59	27.95	27.37	27.43	1,536,274	-0.14(-0.52%)
Apr 30, 2012	28.05	28.17	27.22	27.57	2,221,422	-0.53(-1.87%)
Apr 27, 2012	27.38	28.31	27.35	28.10	2,864,608	+0.79(+2.89%)
Apr 26, 2012	26.59	27.45	26.49	27.31	3,628,200	+0.74(+2.78%)
Apr 25, 2012	26.28	26.73	25.93	26.57	6,405,427	+0.45(+1.73%)
Apr 24, 2012	27.93	28.03	26.00	26.12	17,553,816	-8.28(-24.06%)
Apr 23, 2012	34.19	34.41	33.98	34.40	1,591,094	-0.12(-0.35%)
Apr 20, 2012	34.29	34.60	34.20	34.52	1,375,843	+0.42(+1.24%)
Apr 19, 2012	33.92	34.27	33.69	34.10	1,163,476	+0.20(+0.60%)
Apr 18, 2012	34.02	34.05	33.50	33.89	1,419,728	-0.21(-0.62%)
Apr 17, 2012	34.05	34.29	33.81	34.10	2,219,251	+0.24(+0.71%)
Apr 16, 2012	34.28	34.28	33.60	33.86	2,332,435	-0.38(-1.12%)
Apr 13, 2012	34.12	34.34	33.99	34.25	1,385,837	+0.12(+0.35%)
Apr 12, 2012	33.40	34.13	33.34	34.13	2,017,019	+0.75(+2.23%)
Apr 11, 2012	32.45	33.43	32.45	33.38	1,818,200	+1.17(+3.64%)
Apr 10, 2012	32.39	32.60	32.07	32.21	2,641,561	-0.17(-0.51%)
Apr 09, 2012	32.51	32.53	32.03	32.37	2,237,324	-0.55(-1.67%)
Apr 05, 2012	33.05	33.40	32.87	32.92	1,295,203	-0.14(-0.41%)
Apr 04, 2012	32.76	33.28	32.73	33.06	1,670,598	+0.05(+0.16%)
Apr 03, 2012	32.92	33.33	32.75	33.00	1,459,498	+0.02(+0.05%)
Apr 02, 2012	32.09	33.02	32.08	32.99	1,938,734	+0.62(+1.91%)
Mar 30, 2012	32.91	32.91	32.24	32.37	1,771,523	-0.30(-0.92%)
Mar 29, 2012	33.19	33.19	31.60	32.67	6,083,871	-1.63(-4.76%)
Mar 28, 2012	35.16	35.45	34.31	34.31	1,906,409	-0.92(-2.61%)
Mar 27, 2012	34.86	35.53	34.68	35.22	2,282,226	+0.31(+0.88%)
Mar 26, 2012	34.65	35.11	34.58	34.92	1,133,747	+0.56(+1.62%)
Mar 23, 2012	34.16	34.43	33.55	34.36	802,296	+0.23(+0.66%)
Mar 22, 2012	34.07	34.27	33.85	34.13	700,652	-0.13(-0.37%)
Mar 21, 2012	34.32	34.47	34.16	34.26	1,079,735	+0.01(+0.02%)
Mar 20, 2012	34.03	34.29	33.78	34.25	1,164,015	+0.00(+0.00%)
Mar 19, 2012	34.06	34.49	33.95	34.25	961,650	+0.08(+0.22%)
Mar 16, 2012	34.37	34.42	33.94	34.18	1,497,073	-0.11(-0.31%)
Mar 15, 2012	34.32	34.45	34.13	34.28	1,135,636	-0.04(-0.11%)
Mar 14, 2012	34.48	34.52	34.10	34.32	895,497	-0.17(-0.50%)
Mar 13, 2012	34.22	34.54	34.01	34.49	938,046	+0.40(+1.17%)
Mar 12, 2012	34.16	34.25	33.96	34.10	926,317	-0.09(-0.26%)
Mar 09, 2012	33.99	34.35	33.87	34.19	1,041,290	+0.32(+0.96%)
Mar 08, 2012	33.85	33.93	33.59	33.86	1,663,120	+0.08(+0.22%)
Mar 07, 2012	33.46	33.86	33.34	33.79	1,684,561	+0.38(+1.15%)
Mar 06, 2012	32.58	33.45	32.56	33.40	2,744,325	+0.18(+0.54%)
Mar 05, 2012	32.60	33.44	32.33	33.22	3,199,151	+1.08(+3.37%)
Mar 02, 2012	33.02	33.51	31.73	32.14	4,368,831	-1.34(-4.00%)

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.