Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	28.81	29.02	28.51	28.88	86,855,880	+0.12(+0.43%)
May 30, 2012	28.70	28.84	28.57	28.76	104,557,992	-0.51(-1.73%)
May 29, 2012	29.22	29.38	29.01	29.26	92,910,576	+0.80(+2.83%)
May 25, 2012	28.48	28.62	28.38	28.46	62,258,636	-0.14(-0.48%)
May 24, 2012	28.74	28.83	28.32	28.60	75,319,016	-0.15(-0.51%)
May 23, 2012	28.64	28.76	28.10	28.74	93,999,032	-0.20(-0.69%)
May 22, 2012	29.22	29.42	28.76	28.94	68,991,040	-0.31(-1.05%)
May 21, 2012	28.73	29.29	28.69	29.25	81,603,952	+0.68(+2.39%)
May 18, 2012	28.92	29.00	28.47	28.56	98,121,952	-0.28(-0.96%)
May 17, 2012	29.22	29.28	28.81	28.84	97,022,584	-0.40(-1.36%)
May 16, 2012	29.50	29.68	29.20	29.24	107,953,656	-0.42(-1.42%)
May 15, 2012	29.94	30.05	29.55	29.66	80,324,008	-0.26(-0.87%)
May 14, 2012	30.08	30.13	29.91	29.92	82,307,544	-0.69(-2.26%)
May 11, 2012	30.65	31.04	30.59	30.61	73,484,592	-0.40(-1.30%)
May 10, 2012	31.20	31.21	30.96	31.02	63,099,460	+0.13(+0.42%)
May 09, 2012	30.72	31.10	30.54	30.89	113,358,528	-0.41(-1.30%)
May 08, 2012	31.51	31.51	30.96	31.29	87,232,560	-0.51(-1.59%)
May 07, 2012	31.63	31.84	31.59	31.80	57,566,048	+0.11(+0.36%)
May 04, 2012	32.07	32.13	31.63	31.68	76,345,848	-0.57(-1.76%)
May 03, 2012	32.51	32.53	32.10	32.25	59,621,928	-0.24(-0.74%)
May 02, 2012	32.46	32.55	32.29	32.49	46,187,128	-0.07(-0.20%)
May 01, 2012	32.36	32.85	32.28	32.56	49,161,964	+0.22(+0.68%)
Apr 30, 2012	32.41	32.42	32.23	32.34	51,952,040	-0.07(-0.22%)
Apr 27, 2012	32.38	32.48	32.21	32.41	49,582,136	+0.05(+0.14%)
Apr 26, 2012	32.05	32.41	32.02	32.36	46,625,948	+0.20(+0.63%)
Apr 25, 2012	32.13	32.18	31.96	32.16	59,711,836	+0.29(+0.90%)
Apr 24, 2012	31.89	32.08	31.81	31.87	65,993,564	+0.07(+0.22%)
Apr 23, 2012	31.84	31.87	31.46	31.80	81,714,000	-0.62(-1.90%)
Apr 20, 2012	32.41	32.59	32.37	32.42	56,731,396	+0.21(+0.67%)
Apr 19, 2012	32.29	32.54	32.03	32.21	54,934,560	-0.14(-0.44%)
Apr 18, 2012	32.22	32.44	32.16	32.35	52,814,404	-0.15(-0.47%)
Apr 17, 2012	32.30	32.58	32.16	32.50	67,631,304	+0.37(+1.16%)
Apr 16, 2012	32.52	32.56	31.99	32.13	82,034,920	-0.16(-0.51%)
Apr 13, 2012	32.62	32.71	32.21	32.30	83,838,464	-0.50(-1.52%)
Apr 12, 2012	32.13	32.80	32.13	32.79	83,560,560	+0.82(+2.58%)
Apr 11, 2012	32.08	32.17	31.90	31.97	59,502,660	+0.34(+1.07%)
Apr 10, 2012	32.15	32.24	31.54	31.63	106,200,008	-0.62(-1.94%)
Apr 09, 2012	32.24	32.41	32.15	32.26	55,277,576	-0.48(-1.47%)
Apr 05, 2012	32.57	33.59	32.56	32.74	59,502,540	+0.18(+0.54%)
Apr 04, 2012	32.60	32.66	32.36	32.56	64,968,744	-0.60(-1.80%)
Apr 03, 2012	33.41	33.51	32.94	33.16	76,212,112	-0.20(-0.59%)
Apr 02, 2012	32.86	33.50	32.78	33.36	81,012,384	+0.46(+1.40%)
Mar 30, 2012	32.98	32.98	32.66	32.90	63,335,644	+0.23(+0.72%)
Mar 29, 2012	32.34	32.69	32.10	32.66	70,361,120	-0.04(-0.12%)
Mar 28, 2012	33.10	33.17	32.56	32.70	72,573,736	-0.56(-1.68%)
Mar 27, 2012	33.44	33.47	33.23	33.26	46,510,480	-0.18(-0.53%)
Mar 26, 2012	33.08	35.50	33.02	33.44	87,837,616	+0.57(+1.75%)
Mar 23, 2012	32.66	32.90	32.49	32.86	41,378,076	+0.25(+0.75%)
Mar 22, 2012	32.79	32.82	32.46	32.62	95,371,384	-0.50(-1.51%)
Mar 21, 2012	33.08	33.20	32.89	33.12	64,876,324	+0.06(+0.17%)
Mar 20, 2012	33.06	33.15	32.86	33.06	70,270,768	-0.58(-1.73%)
Mar 19, 2012	33.48	33.78	33.44	33.64	39,167,176	-0.13(-0.39%)
Mar 16, 2012	33.76	33.90	33.51	33.77	47,675,720	-0.04(-0.11%)
Mar 15, 2012	33.73	33.84	33.52	33.81	45,770,000	+0.27(+0.80%)
Mar 14, 2012	33.90	33.99	33.46	33.54	78,038,000	-0.54(-1.57%)
Mar 13, 2012	33.51	34.11	33.36	34.08	80,071,968	+0.90(+2.72%)
Mar 12, 2012	33.31	33.36	33.05	33.18	41,107,324	-0.37(-1.10%)
Mar 09, 2012	33.56	33.74	33.47	33.54	47,633,424	-0.02(-0.05%)
Mar 08, 2012	33.38	33.62	33.24	33.56	53,097,896	+0.69(+2.10%)
Mar 07, 2012	32.48	32.90	32.59	32.87	59,051,160	+0.39(+1.19%)
Mar 06, 2012	32.75	32.79	32.34	32.48	135,716,640	-1.12(-3.34%)
Mar 05, 2012	33.88	33.89	33.46	33.60	66,131,492	-0.59(-1.72%)
Mar 02, 2012	34.16	34.28	34.03	34.19	42,234,956	-0.08(-0.25%)

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.