Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	26.89	27.37	26.66	27.37	284,288	+0.47(+1.75%)
May 30, 2012	27.09	27.12	26.75	26.90	175,982	-0.43(-1.58%)
May 29, 2012	27.19	27.41	27.01	27.33	133,334	+0.27(+1.01%)
May 25, 2012	27.27	27.37	26.94	27.05	86,852	-0.23(-0.83%)
May 24, 2012	27.29	27.47	26.84	27.28	150,551	-0.02(-0.07%)
May 23, 2012	27.24	27.35	26.69	27.30	260,694	-0.11(-0.41%)
May 22, 2012	27.49	27.73	27.24	27.41	177,629	-0.08(-0.29%)
May 21, 2012	27.11	27.53	26.87	27.49	162,749	+0.48(+1.80%)
May 18, 2012	27.32	27.64	26.92	27.01	172,651	-0.37(-1.33%)
May 17, 2012	28.23	28.23	27.35	27.37	311,091	-0.73(-2.60%)
May 16, 2012	28.49	28.55	27.93	28.10	314,451	-0.26(-0.91%)
May 15, 2012	28.45	28.64	28.15	28.36	276,326	-0.05(-0.19%)
May 14, 2012	28.66	28.84	28.36	28.42	124,899	-0.45(-1.56%)
May 11, 2012	28.92	29.07	28.67	28.87	133,495	-0.21(-0.71%)
May 10, 2012	29.06	29.26	28.68	29.07	171,377	+0.17(+0.60%)
May 09, 2012	28.84	29.11	28.79	28.90	209,375	-0.20(-0.68%)
May 08, 2012	29.07	29.26	29.01	29.10	279,580	-0.19(-0.66%)
May 07, 2012	29.03	29.42	28.90	29.29	319,327	+0.21(+0.73%)
May 04, 2012	29.14	29.21	29.00	29.08	203,632	-0.22(-0.75%)
May 03, 2012	29.26	29.37	29.07	29.30	196,847	+0.09(+0.32%)
May 02, 2012	29.00	29.25	28.69	29.21	134,016	+0.11(+0.39%)
May 01, 2012	29.08	29.58	28.96	29.09	325,123	+0.04(+0.14%)
Apr 30, 2012	29.12	29.39	28.89	29.05	270,848	-0.02(-0.07%)
Apr 27, 2012	28.72	29.25	28.47	29.07	297,787	+0.37(+1.30%)
Apr 26, 2012	28.52	28.70	28.13	28.70	237,656	+0.04(+0.14%)
Apr 25, 2012	28.54	28.68	28.26	28.66	306,574	+0.35(+1.22%)
Apr 24, 2012	27.88	28.36	27.81	28.32	119,265	+0.50(+1.81%)
Apr 23, 2012	27.83	27.88	27.56	27.81	185,898	-0.41(-1.44%)
Apr 20, 2012	28.10	28.26	27.99	28.22	259,077	+0.29(+1.02%)
Apr 19, 2012	27.81	27.96	27.65	27.93	449,161	+0.20(+0.72%)
Apr 18, 2012	27.69	27.83	27.59	27.73	241,070	-0.07(-0.24%)
Apr 17, 2012	28.08	28.08	27.77	27.80	214,942	-0.03(-0.10%)
Apr 16, 2012	27.39	27.84	27.27	27.83	303,505	+0.54(+1.97%)
Apr 13, 2012	27.27	27.48	27.14	27.29	214,510	-0.11(-0.39%)
Apr 12, 2012	27.27	27.51	27.14	27.39	307,572	+0.25(+0.93%)
Apr 11, 2012	27.12	27.15	26.88	27.14	335,073	+0.24(+0.90%)
Apr 10, 2012	27.72	27.78	26.85	26.90	411,122	-0.77(-2.77%)
Apr 09, 2012	27.66	27.81	27.55	27.66	218,346	-0.43(-1.51%)
Apr 05, 2012	28.07	28.25	27.87	28.09	276,681	-0.14(-0.49%)
Apr 04, 2012	28.28	28.31	27.97	28.23	269,652	-0.27(-0.96%)
Apr 03, 2012	28.56	28.84	28.40	28.50	336,500	-0.02(-0.07%)
Apr 02, 2012	28.26	28.55	28.22	28.52	362,855	+0.18(+0.65%)
Mar 30, 2012	28.45	28.45	28.23	28.34	376,442	+0.12(+0.44%)
Mar 29, 2012	28.07	28.33	27.80	28.21	143,990	-0.01(-0.05%)
Mar 28, 2012	28.34	28.41	28.08	28.23	193,107	-0.07(-0.23%)
Mar 27, 2012	28.34	28.45	28.26	28.29	194,296	+0.01(+0.05%)
Mar 26, 2012	28.37	28.45	28.13	28.28	210,482	+0.20(+0.72%)
Mar 23, 2012	28.10	28.23	27.93	28.08	351,497	-0.01(-0.02%)
Mar 22, 2012	28.03	28.24	27.91	28.08	470,951	-0.10(-0.37%)
Mar 21, 2012	28.34	28.47	28.19	28.19	265,723	-0.01(-0.02%)
Mar 20, 2012	28.08	28.48	28.02	28.19	303,707	-0.07(-0.25%)
Mar 19, 2012	28.02	28.71	27.85	28.27	565,024	+0.07(+0.26%)
Mar 16, 2012	28.07	28.29	27.81	28.19	787,233	-0.09(-0.30%)
Mar 15, 2012	28.22	28.34	27.85	28.28	211,467	+0.08(+0.28%)
Mar 14, 2012	28.43	28.58	28.08	28.20	220,693	-0.28(-0.99%)
Mar 13, 2012	28.52	28.57	28.14	28.48	335,408	+0.14(+0.48%)
Mar 12, 2012	28.15	28.47	27.99	28.34	272,797	+0.24(+0.86%)
Mar 09, 2012	27.83	28.28	27.80	28.10	378,767	+0.27(+0.96%)
Mar 08, 2012	27.64	27.85	27.58	27.83	354,823	+0.27(+0.97%)
Mar 07, 2012	27.47	27.61	27.30	27.57	219,913	+0.22(+0.81%)
Mar 06, 2012	27.31	27.71	27.26	27.34	328,931	-0.18(-0.64%)
Mar 05, 2012	27.08	27.66	26.99	27.52	356,942	+0.44(+1.64%)
Mar 02, 2012	27.13	27.30	26.87	27.08	274,616	-0.07(-0.26%)

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.