Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	24.32	24.51	24.10	24.35	23,744,778	+0.15(+0.60%)
May 30, 2012	24.15	24.24	24.01	24.21	19,472,542	-0.43(-1.74%)
May 29, 2012	24.61	24.67	24.41	24.63	34,819,264	+0.95(+3.99%)
May 25, 2012	23.67	23.75	23.58	23.69	15,742,679	-0.12(-0.49%)
May 24, 2012	24.20	24.26	23.62	23.81	45,202,772	-0.37(-1.53%)
May 23, 2012	24.10	24.22	23.80	24.18	38,980,976	-0.28(-1.13%)
May 22, 2012	24.55	24.72	24.18	24.45	38,886,696	-0.17(-0.68%)
May 21, 2012	24.18	24.63	24.14	24.62	24,158,502	+0.63(+2.61%)
May 18, 2012	24.24	24.34	23.97	23.99	21,585,374	-0.14(-0.57%)
May 17, 2012	24.53	24.61	24.12	24.13	34,483,252	-0.54(-2.18%)
May 16, 2012	24.88	25.11	24.66	24.67	36,131,296	-0.57(-2.28%)
May 15, 2012	25.33	25.45	25.12	25.25	22,626,760	-0.01(-0.04%)
May 14, 2012	25.31	25.42	25.13	25.26	21,868,816	-0.43(-1.68%)
May 11, 2012	25.74	25.99	25.59	25.69	27,255,706	-0.35(-1.34%)
May 10, 2012	26.21	26.24	25.97	26.04	31,044,922	-0.09(-0.33%)
May 09, 2012	26.07	26.26	25.87	26.13	34,597,000	-0.36(-1.37%)
May 08, 2012	26.72	26.74	26.17	26.49	32,353,386	-0.55(-2.02%)
May 07, 2012	26.96	27.18	26.96	27.03	14,933,076	-0.14(-0.51%)
May 04, 2012	27.43	27.43	27.06	27.17	21,021,628	-0.40(-1.45%)
May 03, 2012	27.76	27.79	27.49	27.57	18,329,548	-0.28(-1.02%)
May 02, 2012	27.73	27.87	27.54	27.86	34,425,252	-0.03(-0.10%)
May 01, 2012	27.56	28.05	27.55	27.88	25,531,890	+0.31(+1.12%)
Apr 30, 2012	27.62	27.73	27.39	27.58	20,547,788	+0.04(+0.15%)
Apr 27, 2012	27.44	27.61	27.28	27.54	17,363,414	+0.09(+0.34%)
Apr 26, 2012	27.25	27.54	27.19	27.44	14,711,498	+0.15(+0.56%)
Apr 25, 2012	27.19	27.31	27.07	27.29	16,853,132	+0.25(+0.91%)
Apr 24, 2012	27.01	27.27	26.95	27.04	20,304,880	+0.14(+0.51%)
Apr 23, 2012	26.93	26.99	26.61	26.90	32,688,266	-0.73(-2.63%)
Apr 20, 2012	27.70	27.89	27.62	27.63	24,016,688	+0.17(+0.62%)
Apr 19, 2012	27.49	27.73	27.19	27.46	25,996,656	+0.16(+0.60%)
Apr 18, 2012	27.17	27.36	27.11	27.30	11,472,149	+0.01(+0.05%)
Apr 17, 2012	27.14	27.36	26.98	27.28	24,411,956	+0.32(+1.19%)
Apr 16, 2012	27.33	27.43	26.84	26.96	32,973,068	-0.25(-0.91%)
Apr 13, 2012	27.26	27.34	26.93	27.21	43,162,728	-0.02(-0.08%)
Apr 12, 2012	26.59	27.30	26.59	27.23	47,516,888	+0.93(+3.55%)
Apr 11, 2012	26.38	26.42	26.22	26.30	19,968,178	+0.30(+1.16%)
Apr 10, 2012	26.42	26.48	25.85	25.99	26,911,756	-0.44(-1.65%)
Apr 09, 2012	26.46	26.55	26.39	26.43	21,378,474	-0.47(-1.76%)
Apr 05, 2012	26.63	26.96	26.62	26.91	27,499,558	+0.27(+1.02%)
Apr 04, 2012	26.61	26.69	26.38	26.63	23,807,422	-0.41(-1.53%)
Apr 03, 2012	27.09	27.13	26.74	27.05	35,269,904	+0.08(+0.30%)
Apr 02, 2012	26.55	27.10	26.49	26.97	34,047,112	+0.31(+1.16%)
Mar 30, 2012	26.79	26.82	26.55	26.66	22,928,010	+0.27(+1.01%)
Mar 29, 2012	26.22	26.47	25.95	26.39	36,129,564	-0.29(-1.09%)
Mar 28, 2012	26.94	26.98	26.54	26.69	33,066,174	-0.40(-1.48%)
Mar 27, 2012	27.18	27.25	27.03	27.09	15,460,548	-0.04(-0.16%)
Mar 26, 2012	26.95	27.18	26.93	27.13	21,020,674	+0.29(+1.07%)
Mar 23, 2012	26.74	26.89	26.59	26.84	16,879,990	+0.02(+0.07%)
Mar 22, 2012	26.93	26.95	26.64	26.82	29,185,042	-0.39(-1.42%)
Mar 21, 2012	27.06	27.27	26.95	27.21	19,870,714	+0.11(+0.40%)
Mar 20, 2012	27.13	27.14	26.86	27.10	24,389,868	-0.51(-1.84%)
Mar 19, 2012	27.59	27.85	27.55	27.61	35,933,568	-0.57(-2.04%)
Mar 16, 2012	28.26	28.34	28.06	28.18	14,944,345	-0.07(-0.26%)
Mar 15, 2012	28.18	28.29	28.04	28.26	15,785,017	+0.14(+0.49%)
Mar 14, 2012	28.59	28.74	28.04	28.12	54,524,784	-0.94(-3.23%)
Mar 13, 2012	28.51	29.08	28.45	29.06	26,677,516	+0.82(+2.91%)
Mar 12, 2012	28.31	28.38	28.16	28.23	17,992,082	-0.15(-0.51%)
Mar 09, 2012	28.36	28.51	28.30	28.38	23,561,112	+0.16(+0.57%)
Mar 08, 2012	28.11	28.28	27.97	28.22	19,829,572	+0.65(+2.35%)
Mar 07, 2012	27.54	27.66	27.44	27.57	19,174,428	+0.12(+0.45%)
Mar 06, 2012	27.61	27.61	27.30	27.45	30,779,994	-1.03(-3.63%)
Mar 05, 2012	28.74	28.78	28.39	28.48	21,760,074	-0.80(-2.73%)
Mar 02, 2012	29.20	29.35	29.08	29.28	13,089,274	-0.04(-0.12%)

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.