Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	33.44	33.46	32.97	33.22	7,984,245	-0.23(-0.68%)
May 30, 2012	33.76	33.92	33.35	33.45	5,610,184	-0.61(-1.79%)
May 29, 2012	33.88	34.16	33.79	34.06	3,463,758	+0.48(+1.42%)
May 25, 2012	33.88	33.95	33.46	33.59	4,043,464	-0.30(-0.88%)
May 24, 2012	34.00	34.09	33.58	33.88	5,434,554	-0.11(-0.33%)
May 23, 2012	33.37	34.04	33.27	34.00	7,952,622	+0.48(+1.44%)
May 22, 2012	33.45	33.83	33.29	33.51	5,205,568	+0.29(+0.88%)
May 21, 2012	32.89	33.41	32.83	33.22	4,597,279	+0.60(+1.83%)
May 18, 2012	32.97	33.49	32.53	32.63	8,077,972	-0.18(-0.56%)
May 17, 2012	33.50	33.55	32.75	32.81	6,737,326	-0.70(-2.08%)
May 16, 2012	33.93	34.25	33.51	33.51	7,175,312	-0.25(-0.74%)
May 15, 2012	33.85	34.15	33.67	33.76	5,729,448	-0.19(-0.56%)
May 14, 2012	33.96	34.25	33.81	33.95	4,861,057	-0.28(-0.81%)
May 11, 2012	34.25	34.76	34.18	34.22	5,511,365	-0.23(-0.66%)
May 10, 2012	34.54	34.55	34.25	34.45	6,849,804	+0.24(+0.71%)
May 09, 2012	34.23	34.54	34.01	34.21	10,254,208	-0.43(-1.23%)
May 08, 2012	34.22	34.71	33.93	34.64	7,536,905	+0.32(+0.94%)
May 07, 2012	34.19	34.56	34.18	34.31	5,525,974	-0.02(-0.06%)
May 04, 2012	34.63	34.82	34.19	34.33	5,903,073	-0.44(-1.28%)
May 03, 2012	35.07	35.11	34.64	34.78	7,033,313	-0.10(-0.28%)
May 02, 2012	34.55	34.94	34.24	34.88	10,034,495	+0.23(+0.65%)
May 01, 2012	35.23	35.52	34.35	34.65	20,614,222	-2.37(-6.39%)
Apr 30, 2012	37.08	37.34	36.69	37.02	6,562,539	-0.09(-0.25%)
Apr 27, 2012	36.64	37.24	36.64	37.11	6,017,532	+0.56(+1.52%)
Apr 26, 2012	36.41	36.64	36.10	36.55	4,278,558	+0.44(+1.23%)
Apr 25, 2012	36.48	36.48	35.95	36.11	5,596,952	+0.24(+0.67%)
Apr 24, 2012	35.30	35.97	35.24	35.87	4,825,047	+0.68(+1.92%)
Apr 23, 2012	35.07	35.30	34.90	35.19	4,025,341	-0.23(-0.64%)
Apr 20, 2012	35.40	35.80	35.24	35.42	4,821,685	+0.13(+0.38%)
Apr 19, 2012	35.69	35.71	35.03	35.29	4,085,240	-0.33(-0.93%)
Apr 18, 2012	35.81	35.87	35.62	35.62	4,067,210	-0.37(-1.04%)
Apr 17, 2012	35.70	36.12	35.49	35.99	4,213,299	+0.62(+1.75%)
Apr 16, 2012	35.47	35.70	35.23	35.37	8,208,413	+0.08(+0.22%)
Apr 13, 2012	35.83	35.87	35.25	35.29	4,358,480	-0.66(-1.82%)
Apr 12, 2012	35.08	35.98	35.04	35.95	4,983,377	+0.91(+2.59%)
Apr 11, 2012	35.43	35.57	34.86	35.04	5,379,214	+0.06(+0.18%)
Apr 10, 2012	35.42	35.48	34.74	34.98	6,280,827	-0.49(-1.39%)
Apr 09, 2012	35.27	35.64	35.20	35.47	4,201,655	-0.44(-1.22%)
Apr 05, 2012	36.03	36.23	35.76	35.91	4,665,658	-0.28(-0.78%)
Apr 04, 2012	36.20	36.24	35.93	36.19	3,738,972	-0.30(-0.81%)
Apr 03, 2012	36.90	36.93	36.23	36.48	5,255,162	-0.54(-1.45%)
Apr 02, 2012	36.81	37.35	36.50	37.02	5,621,653	+0.25(+0.69%)
Mar 30, 2012	36.77	36.88	36.48	36.76	3,934,133	+0.22(+0.60%)
Mar 29, 2012	36.12	36.61	35.95	36.55	3,708,735	+0.08(+0.23%)
Mar 28, 2012	36.19	36.49	36.01	36.46	7,031,072	+0.26(+0.72%)
Mar 27, 2012	36.29	36.56	36.16	36.20	6,486,339	+0.02(+0.06%)
Mar 26, 2012	36.24	36.62	36.13	36.18	7,536,678	+0.10(+0.27%)
Mar 23, 2012	36.78	36.78	36.04	36.08	6,126,744	-0.56(-1.52%)
Mar 22, 2012	37.00	37.12	36.29	36.64	6,084,626	+0.04(+0.10%)
Mar 21, 2012	36.72	37.05	36.44	36.60	4,540,076	+0.30(+0.82%)
Mar 20, 2012	36.31	36.50	36.02	36.31	4,949,258	-0.20(-0.54%)
Mar 19, 2012	36.76	36.95	36.43	36.50	5,251,759	-0.39(-1.07%)
Mar 16, 2012	36.67	37.08	36.57	36.90	6,633,466	+0.26(+0.71%)
Mar 15, 2012	36.46	36.67	36.22	36.64	4,109,007	+0.20(+0.54%)
Mar 14, 2012	36.38	36.78	36.31	36.44	4,256,312	-0.04(-0.10%)
Mar 13, 2012	35.83	36.51	35.66	36.48	5,770,806	+0.94(+2.64%)
Mar 12, 2012	35.33	35.60	35.19	35.54	3,587,262	+0.32(+0.90%)
Mar 09, 2012	35.20	35.40	34.95	35.22	3,607,805	+0.23(+0.64%)
Mar 08, 2012	34.78	35.08	34.50	35.00	4,930,198	+0.41(+1.18%)
Mar 07, 2012	34.50	34.73	34.42	34.59	6,335,579	+0.20(+0.59%)
Mar 06, 2012	34.63	34.69	34.26	34.38	7,368,127	-0.54(-1.53%)
Mar 05, 2012	35.24	35.35	34.79	34.92	4,600,212	-0.47(-1.33%)
Mar 02, 2012	35.38	35.55	35.19	35.39	4,624,510	+0.04(+0.10%)

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.