Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	26.81	27.01	26.54	26.92	107,440	+0.07(+0.26%)
May 30, 2012	26.80	26.87	26.70	26.85	73,837	-0.54(-1.97%)
May 29, 2012	27.44	27.51	27.12	27.39	154,682	+0.72(+2.68%)
May 25, 2012	26.60	26.77	26.46	26.67	87,604	+0.12(+0.46%)
May 24, 2012	26.85	26.93	26.33	26.55	156,887	-0.13(-0.49%)
May 23, 2012	26.55	26.68	26.06	26.68	131,360	-0.18(-0.69%)
May 22, 2012	27.15	27.35	26.72	26.87	169,705	-0.40(-1.47%)
May 21, 2012	26.77	27.27	26.77	27.27	109,137	+0.61(+2.28%)
May 18, 2012	27.00	27.02	26.50	26.66	418,380	-0.05(-0.17%)
May 17, 2012	27.27	27.35	26.70	26.70	100,451	-0.69(-2.50%)
May 16, 2012	27.78	27.87	27.33	27.39	295,685	-0.32(-1.17%)
May 15, 2012	28.00	28.18	27.67	27.71	162,215	-0.28(-0.99%)
May 14, 2012	28.30	28.30	27.97	27.99	111,850	-0.75(-2.60%)
May 11, 2012	28.69	29.15	28.65	28.74	148,880	-0.29(-1.01%)
May 10, 2012	29.31	29.31	28.98	29.03	211,575	+0.08(+0.29%)
May 09, 2012	28.83	29.09	28.64	28.94	179,180	-0.40(-1.36%)
May 08, 2012	29.61	29.61	29.11	29.35	161,617	-0.59(-1.98%)
May 07, 2012	29.85	29.98	29.75	29.94	139,561	+0.08(+0.28%)
May 04, 2012	30.30	30.30	29.78	29.85	333,388	-0.69(-2.24%)
May 03, 2012	30.79	30.79	30.36	30.54	100,032	-0.28(-0.90%)
May 02, 2012	30.86	30.86	30.65	30.82	105,206	-0.25(-0.79%)
May 01, 2012	30.88	31.25	30.76	31.06	134,122	+0.20(+0.65%)
Apr 30, 2012	30.97	30.97	30.69	30.86	142,776	-0.02(-0.07%)
Apr 27, 2012	30.88	30.97	30.73	30.88	112,663	+0.04(+0.12%)
Apr 26, 2012	30.56	30.89	30.54	30.85	90,416	+0.11(+0.35%)
Apr 25, 2012	30.85	30.85	30.55	30.74	146,198	+0.05(+0.15%)
Apr 24, 2012	30.66	30.82	30.59	30.69	114,837	+0.03(+0.10%)
Apr 23, 2012	30.62	30.68	30.30	30.66	252,638	-0.64(-2.04%)
Apr 20, 2012	31.38	31.50	31.28	31.30	85,672	+0.22(+0.69%)
Apr 19, 2012	31.16	31.31	30.88	31.09	176,044	-0.05(-0.15%)
Apr 18, 2012	30.96	31.21	30.96	31.13	173,230	-0.10(-0.32%)
Apr 17, 2012	31.04	31.32	30.96	31.23	126,590	+0.35(+1.15%)
Apr 16, 2012	31.35	31.40	30.77	30.88	87,570	-0.27(-0.87%)
Apr 13, 2012	31.38	31.46	30.99	31.15	141,419	-0.45(-1.41%)
Apr 12, 2012	30.98	31.65	30.97	31.59	122,094	+0.84(+2.73%)
Apr 11, 2012	30.96	30.96	30.66	30.75	102,175	+0.35(+1.14%)
Apr 10, 2012	30.97	31.05	30.30	30.41	120,182	-0.61(-1.96%)
Apr 09, 2012	31.05	31.16	30.79	31.02	275,796	-0.55(-1.73%)
Apr 05, 2012	31.27	31.59	31.25	31.56	128,797	+0.25(+0.81%)
Apr 04, 2012	31.34	31.39	31.14	31.31	156,092	-0.58(-1.81%)
Apr 03, 2012	32.09	32.22	31.63	31.89	160,435	+0.01(+0.02%)
Apr 02, 2012	31.49	32.00	31.33	31.88	130,220	+0.41(+1.30%)
Mar 30, 2012	31.72	31.72	31.33	31.47	135,485	+0.22(+0.71%)
Mar 29, 2012	31.02	31.26	30.79	31.25	164,583	-0.16(-0.51%)
Mar 28, 2012	31.84	31.84	31.26	31.41	87,238	-0.62(-1.92%)
Mar 27, 2012	32.23	32.25	31.99	32.02	46,308	-0.14(-0.44%)
Mar 26, 2012	31.99	32.19	31.89	32.17	164,468	+0.40(+1.27%)
Mar 23, 2012	31.59	31.77	31.48	31.76	79,593	+0.24(+0.76%)
Mar 22, 2012	31.80	31.80	31.30	31.52	437,209	-0.62(-1.92%)
Mar 21, 2012	32.17	32.23	31.91	32.14	310,548	+0.05(+0.17%)
Mar 20, 2012	32.14	32.19	31.95	32.09	872,461	-0.67(-2.04%)
Mar 19, 2012	32.71	32.96	32.56	32.76	92,783	-0.39(-1.18%)
Mar 16, 2012	33.02	33.18	32.91	33.15	632,531	+0.03(+0.09%)
Mar 15, 2012	33.09	33.15	32.93	33.12	58,607	+0.03(+0.09%)
Mar 14, 2012	33.28	33.48	32.94	33.09	129,509	-0.53(-1.58%)
Mar 13, 2012	32.92	33.62	32.89	33.62	69,410	+0.92(+2.80%)
Mar 12, 2012	32.75	32.82	32.51	32.70	123,778	-0.33(-1.00%)
Mar 09, 2012	32.98	33.25	32.95	33.03	155,067	+0.10(+0.30%)
Mar 08, 2012	32.86	33.03	32.67	32.93	172,413	+0.62(+1.93%)
Mar 07, 2012	32.26	32.36	32.12	32.31	435,548	+0.29(+0.91%)
Mar 06, 2012	32.52	32.52	31.95	32.02	549,843	-1.39(-4.17%)
Mar 05, 2012	33.78	33.78	33.35	33.41	770,932	-0.65(-1.90%)
Mar 02, 2012	33.93	34.14	33.88	34.06	1,352,562	-0.02(-0.07%)

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.