Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	25.85	25.87	25.50	25.59	96,988	-0.30(-1.15%)
May 30, 2012	26.19	26.19	25.87	25.89	77,117	-0.77(-2.89%)
May 29, 2012	26.95	27.07	26.66	26.66	7,839	-0.14(-0.52%)
May 25, 2012	26.77	26.84	26.77	26.80	9,880	-0.01(-0.04%)
May 24, 2012	26.87	26.93	26.71	26.81	18,736	+0.03(+0.11%)
May 23, 2012	26.93	26.94	26.55	26.78	95,299	-0.33(-1.22%)
May 22, 2012	27.29	27.34	27.04	27.11	31,954	-0.23(-0.85%)
May 21, 2012	27.06	27.34	27.06	27.34	10,536	+0.45(+1.68%)
May 18, 2012	27.10	27.20	26.89	26.89	50,369	-0.18(-0.66%)
May 17, 2012	27.42	27.48	27.03	27.07	46,867	-0.30(-1.10%)
May 16, 2012	27.58	27.75	27.11	27.37	52,972	-0.18(-0.65%)
May 15, 2012	27.72	27.85	27.55	27.55	809,048	+0.01(+0.04%)
May 14, 2012	27.59	27.74	27.50	27.54	152,207	-0.44(-1.57%)
May 11, 2012	27.97	28.16	27.81	27.98	32,282	-0.10(-0.36%)
May 10, 2012	28.26	28.30	28.04	28.08	166,515	-0.07(-0.25%)
May 09, 2012	27.92	28.23	27.90	28.15	42,803	-0.11(-0.39%)
May 08, 2012	27.97	28.26	27.67	28.26	235,058	+0.05(+0.18%)
May 07, 2012	28.11	28.26	27.92	28.21	296,557	-0.10(-0.35%)
May 04, 2012	28.59	28.63	28.09	28.31	159,873	-0.87(-2.98%)
May 03, 2012	29.54	29.62	29.13	29.18	35,634	-0.46(-1.55%)
May 02, 2012	29.91	29.91	29.61	29.64	17,618	-0.36(-1.20%)
May 01, 2012	29.81	30.09	29.77	30.00	52,860	+0.10(+0.33%)
Apr 30, 2012	29.70	29.93	29.68	29.90	55,627	+0.13(+0.44%)
Apr 27, 2012	29.75	29.82	29.66	29.77	10,034	-0.03(-0.09%)
Apr 26, 2012	29.77	29.92	29.77	29.80	8,290	+0.11(+0.38%)
Apr 25, 2012	29.51	29.69	29.34	29.68	17,441	+0.24(+0.83%)
Apr 24, 2012	29.36	29.56	29.36	29.44	12,946	-0.09(-0.30%)
Apr 23, 2012	29.21	29.53	29.13	29.53	23,579	-0.01(-0.03%)
Apr 20, 2012	29.56	29.66	29.38	29.54	33,637	+0.18(+0.61%)
Apr 19, 2012	29.44	29.50	29.19	29.36	1,054,352	-0.02(-0.07%)
Apr 18, 2012	29.45	29.45	29.24	29.38	37,192	-0.20(-0.68%)
Apr 17, 2012	29.67	29.69	29.53	29.58	25,621	+0.11(+0.37%)
Apr 16, 2012	29.69	29.72	29.39	29.47	40,030	-0.43(-1.44%)
Apr 13, 2012	29.84	29.93	29.79	29.90	12,201	-0.02(-0.07%)
Apr 12, 2012	29.56	29.96	29.54	29.92	44,861	+0.36(+1.22%)
Apr 11, 2012	29.46	29.70	29.40	29.56	15,388	+0.16(+0.54%)
Apr 10, 2012	29.81	29.85	29.40	29.40	63,303	-0.58(-1.93%)
Apr 09, 2012	29.77	30.01	29.61	29.98	14,393	-0.13(-0.43%)
Apr 05, 2012	29.82	30.14	29.81	30.11	34,838	+0.12(+0.40%)
Apr 04, 2012	30.33	30.40	29.94	29.99	19,987	-0.53(-1.74%)
Apr 03, 2012	30.71	30.80	30.41	30.52	163,853	-0.18(-0.57%)
Apr 02, 2012	29.85	30.74	29.82	30.70	132,293	+0.65(+2.15%)
Mar 30, 2012	30.11	30.34	30.00	30.05	41,752	+0.04(+0.13%)
Mar 29, 2012	30.49	30.49	29.78	30.01	67,327	-0.58(-1.90%)
Mar 28, 2012	30.51	30.59	30.45	30.59	37,320	-0.23(-0.75%)
Mar 27, 2012	30.91	30.98	30.75	30.82	16,951	-0.09(-0.29%)
Mar 26, 2012	30.84	30.97	30.76	30.91	17,405	+0.12(+0.39%)
Mar 23, 2012	30.57	31.05	30.55	30.79	24,260	+0.38(+1.23%)
Mar 22, 2012	30.43	30.45	30.29	30.41	24,791	-0.34(-1.09%)
Mar 21, 2012	30.83	30.90	30.71	30.75	12,969	-0.04(-0.13%)
Mar 20, 2012	30.85	30.95	30.70	30.79	188,513	-0.39(-1.25%)
Mar 19, 2012	31.17	31.25	31.10	31.18	46,042	-0.05(-0.15%)
Mar 16, 2012	30.80	31.24	30.80	31.23	125,267	+0.70(+2.29%)
Mar 15, 2012	30.83	30.84	30.34	30.53	95,358	-0.36(-1.15%)
Mar 14, 2012	31.13	31.23	30.84	30.89	10,106	-0.24(-0.78%)
Mar 13, 2012	30.80	31.18	30.77	31.13	18,720	+0.21(+0.68%)
Mar 12, 2012	30.75	30.95	30.65	30.92	36,291	-0.20(-0.64%)
Mar 09, 2012	30.88	31.16	30.88	31.12	22,387	+0.14(+0.45%)
Mar 08, 2012	30.81	31.03	30.77	30.98	19,609	+0.27(+0.88%)
Mar 07, 2012	30.51	30.75	30.23	30.71	39,413	+0.39(+1.29%)
Mar 06, 2012	30.31	30.50	30.19	30.32	44,230	-0.43(-1.40%)
Mar 05, 2012	30.75	30.78	30.50	30.75	48,005	+0.04(+0.13%)
Mar 02, 2012	30.97	30.97	30.56	30.71	189,423	-0.57(-1.83%)

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.