Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	25.27	25.33	24.42	25.04	20,010,312	-0.29(-1.14%)
May 30, 2012	25.49	25.61	25.20	25.33	15,901,450	-0.64(-2.47%)
May 29, 2012	25.87	26.30	25.66	25.97	19,339,672	+0.64(+2.53%)
May 25, 2012	25.35	25.64	25.12	25.33	12,733,116	-0.13(-0.49%)
May 24, 2012	25.69	25.90	24.98	25.46	19,635,660	-0.13(-0.49%)
May 23, 2012	24.68	25.65	24.36	25.58	27,938,008	+0.47(+1.87%)
May 22, 2012	25.41	25.93	24.97	25.11	20,673,890	-0.34(-1.32%)
May 21, 2012	24.86	25.52	24.86	25.45	21,468,848	+0.59(+2.36%)
May 18, 2012	25.43	25.65	24.64	24.86	23,915,490	-0.28(-1.12%)
May 17, 2012	25.80	26.09	25.09	25.15	24,552,760	-0.31(-1.23%)
May 16, 2012	25.76	26.51	25.36	25.46	28,211,658	-0.06(-0.24%)
May 15, 2012	26.83	26.98	25.40	25.52	30,023,636	-1.29(-4.81%)
May 14, 2012	26.72	27.45	26.58	26.81	21,839,048	-0.34(-1.27%)
May 11, 2012	27.25	27.62	27.13	27.15	17,062,506	-0.45(-1.61%)
May 10, 2012	28.19	28.37	27.50	27.60	18,118,586	-0.17(-0.62%)
May 09, 2012	27.30	28.24	27.14	27.77	20,566,116	-0.07(-0.25%)
May 08, 2012	27.98	28.05	27.22	27.84	23,671,530	-0.61(-2.14%)
May 07, 2012	28.23	28.62	27.89	28.45	17,012,502	+0.00(+0.00%)
May 04, 2012	28.53	28.67	28.15	28.45	18,305,110	-0.37(-1.27%)
May 03, 2012	29.63	29.65	28.67	28.82	24,821,914	-0.98(-3.28%)
May 02, 2012	29.67	29.88	29.41	29.80	19,614,108	-0.27(-0.88%)
May 01, 2012	30.03	30.24	29.59	30.06	22,719,412	+0.12(+0.42%)
Apr 30, 2012	29.73	30.17	29.21	29.94	16,088,383	+0.13(+0.45%)
Apr 27, 2012	29.70	30.05	29.62	29.80	14,838,219	+0.30(+1.01%)
Apr 26, 2012	29.18	29.73	28.94	29.51	17,502,820	+0.34(+1.15%)
Apr 25, 2012	29.31	29.42	28.66	29.17	19,038,086	+0.26(+0.89%)
Apr 24, 2012	29.12	29.27	28.69	28.91	16,176,499	-0.13(-0.46%)
Apr 23, 2012	28.70	29.19	28.16	29.05	24,878,160	-0.32(-1.09%)
Apr 20, 2012	30.05	30.17	29.34	29.37	20,996,974	-0.36(-1.21%)
Apr 19, 2012	30.29	30.59	29.46	29.73	33,429,940	-0.20(-0.68%)
Apr 18, 2012	29.41	30.20	29.23	29.93	26,204,000	+0.41(+1.40%)
Apr 17, 2012	29.35	29.86	28.98	29.52	22,730,746	+0.66(+2.28%)
Apr 16, 2012	29.41	29.51	28.79	28.86	18,743,804	-0.02(-0.05%)
Apr 13, 2012	29.15	29.26	28.69	28.87	19,674,230	-0.74(-2.51%)
Apr 12, 2012	28.26	29.71	28.16	29.62	27,365,244	+1.65(+5.90%)
Apr 11, 2012	28.91	28.95	27.93	27.97	26,724,874	-0.42(-1.48%)
Apr 10, 2012	29.01	29.27	28.09	28.39	24,376,738	-0.68(-2.35%)
Apr 09, 2012	28.73	29.45	28.67	29.07	16,090,601	-0.22(-0.77%)
Apr 05, 2012	29.46	29.89	29.18	29.29	18,199,130	-0.18(-0.60%)
Apr 04, 2012	29.08	29.57	28.85	29.47	17,671,826	-0.43(-1.43%)
Apr 03, 2012	30.34	30.40	29.65	29.90	22,746,960	-0.41(-1.36%)
Apr 02, 2012	29.64	30.56	29.53	30.31	25,337,686	+0.83(+2.81%)
Mar 30, 2012	29.43	29.57	28.85	29.48	19,060,686	+0.33(+1.14%)
Mar 29, 2012	28.73	29.22	28.49	29.15	22,934,158	+0.19(+0.67%)
Mar 28, 2012	29.76	29.79	28.56	28.95	39,390,436	-1.08(-3.59%)
Mar 27, 2012	30.30	30.73	30.01	30.03	17,875,588	-0.10(-0.33%)
Mar 26, 2012	30.23	30.41	29.79	30.13	19,861,836	+0.31(+1.04%)
Mar 23, 2012	29.70	30.15	29.39	29.82	22,453,256	+0.12(+0.39%)
Mar 22, 2012	30.29	30.61	29.41	29.70	31,846,138	-1.14(-3.69%)
Mar 21, 2012	30.74	31.15	30.29	30.84	30,850,080	+0.50(+1.66%)
Mar 20, 2012	30.34	30.34	29.37	30.34	26,437,446	+0.01(+0.03%)
Mar 19, 2012	29.74	30.95	29.69	30.33	21,260,172	+0.45(+1.50%)
Mar 16, 2012	29.99	30.22	29.65	29.88	29,280,768	+0.16(+0.55%)
Mar 15, 2012	29.87	30.08	29.62	29.72	24,592,782	+0.18(+0.60%)
Mar 14, 2012	30.22	30.29	29.26	29.54	27,605,418	-0.75(-2.48%)
Mar 13, 2012	29.81	30.51	29.79	30.29	29,204,282	+0.64(+2.17%)
Mar 12, 2012	30.05	30.53	29.31	29.65	25,258,864	-0.40(-1.34%)
Mar 09, 2012	30.87	31.08	29.95	30.05	35,679,500	-0.56(-1.82%)
Mar 08, 2012	30.22	30.79	30.27	30.61	21,504,596	+0.40(+1.31%)
Mar 07, 2012	30.67	30.72	29.86	30.22	29,169,164	-0.35(-1.14%)
Mar 06, 2012	30.31	30.80	29.95	30.56	34,327,144	-0.78(-2.50%)
Mar 05, 2012	31.85	31.98	30.97	31.35	37,905,192	-1.22(-3.76%)
Mar 02, 2012	33.14	33.23	31.83	32.57	23,401,096	-0.68(-2.05%)

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.