Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.36	34.66	33.80	34.34	18,470,406	+0.08(+0.23%)
May 30, 2012	34.69	34.74	34.18	34.27	14,695,117	-0.81(-2.31%)
May 29, 2012	34.84	35.23	34.71	35.07	16,686,524	+0.76(+2.23%)
May 25, 2012	34.38	34.53	34.22	34.31	8,788,449	-0.02(-0.06%)
May 24, 2012	34.48	34.50	33.96	34.33	11,137,335	+0.03(+0.10%)
May 23, 2012	33.78	34.32	33.56	34.30	12,929,982	+0.28(+0.81%)
May 22, 2012	34.23	34.53	33.82	34.02	13,526,193	-0.07(-0.19%)
May 21, 2012	33.46	34.16	33.45	34.09	14,344,539	+0.63(+1.87%)
May 18, 2012	33.80	33.98	33.36	33.46	19,878,072	-0.24(-0.72%)
May 17, 2012	34.11	34.29	33.69	33.71	13,113,949	-0.31(-0.91%)
May 16, 2012	34.29	34.53	34.01	34.01	15,781,143	-0.14(-0.40%)
May 15, 2012	34.46	34.53	34.07	34.15	12,420,675	-0.26(-0.76%)
May 14, 2012	34.24	34.57	34.14	34.41	48,280,880	-0.37(-1.07%)
May 11, 2012	35.11	35.43	34.74	34.78	48,134,188	-0.47(-1.33%)
May 10, 2012	35.17	35.50	34.99	35.25	47,419,228	+0.49(+1.40%)
May 09, 2012	34.90	35.06	34.25	34.76	16,642,306	-0.55(-1.55%)
May 08, 2012	34.35	35.43	34.28	35.31	21,556,282	+0.62(+1.80%)
May 07, 2012	33.96	34.74	33.89	34.68	18,756,704	+0.12(+0.34%)
May 04, 2012	34.98	35.11	34.43	34.57	19,139,968	-0.71(-2.01%)
May 03, 2012	35.54	35.73	34.98	35.28	19,805,996	-0.21(-0.60%)
May 02, 2012	36.30	36.30	35.39	35.49	22,580,150	-1.25(-3.40%)
May 01, 2012	36.36	36.89	36.06	36.74	23,448,864	+1.24(+3.49%)
Apr 30, 2012	35.66	35.83	35.39	35.50	14,874,706	-0.17(-0.49%)
Apr 27, 2012	35.87	35.93	35.45	35.67	10,552,006	-0.10(-0.29%)
Apr 26, 2012	35.22	35.86	35.15	35.78	16,180,804	+0.58(+1.65%)
Apr 25, 2012	35.79	35.79	34.95	35.20	20,571,228	-0.43(-1.20%)
Apr 24, 2012	35.75	35.90	35.59	35.62	17,693,336	-0.22(-0.62%)
Apr 23, 2012	35.55	36.04	35.37	35.85	15,547,172	-0.27(-0.75%)
Apr 20, 2012	36.23	36.45	36.02	36.12	14,306,691	-0.00(-0.01%)
Apr 19, 2012	36.27	36.37	35.83	36.12	14,554,491	-0.20(-0.55%)
Apr 18, 2012	36.34	36.59	36.26	36.32	14,922,601	-0.48(-1.31%)
Apr 17, 2012	36.87	37.01	36.78	36.80	12,032,333	+0.21(+0.58%)
Apr 16, 2012	36.58	36.93	36.49	36.59	25,796,664	+0.10(+0.27%)
Apr 13, 2012	36.76	37.00	36.49	36.49	13,970,090	-0.45(-1.21%)
Apr 12, 2012	36.42	37.04	36.42	36.94	17,110,390	+0.49(+1.33%)
Apr 11, 2012	36.87	37.06	36.39	36.45	18,547,756	-0.07(-0.19%)
Apr 10, 2012	37.15	37.29	36.40	36.52	19,708,450	-0.67(-1.81%)
Apr 09, 2012	37.00	37.41	36.97	37.20	13,609,421	-0.15(-0.41%)
Apr 05, 2012	37.70	37.84	37.29	37.35	12,831,561	-0.41(-1.08%)
Apr 04, 2012	37.53	38.04	37.37	37.76	15,014,608	-0.06(-0.17%)
Apr 03, 2012	37.99	38.04	37.51	37.82	13,708,428	-0.28(-0.73%)
Apr 02, 2012	37.66	38.32	37.61	38.10	12,247,047	+0.43(+1.13%)
Mar 30, 2012	37.75	37.95	37.59	37.67	13,903,831	+0.10(+0.28%)
Mar 29, 2012	37.27	37.59	36.89	37.57	15,432,237	-0.09(-0.24%)
Mar 28, 2012	37.97	38.06	37.42	37.66	15,235,760	-0.43(-1.12%)
Mar 27, 2012	38.40	38.41	38.06	38.08	12,632,303	-0.26(-0.67%)
Mar 26, 2012	38.20	38.38	38.13	38.34	12,112,288	+0.42(+1.11%)
Mar 23, 2012	37.67	38.10	37.44	37.92	16,428,050	+0.31(+0.82%)
Mar 22, 2012	38.09	38.16	37.53	37.61	18,679,012	-0.69(-1.81%)
Mar 21, 2012	38.54	38.56	38.15	38.31	16,190,840	-0.14(-0.36%)
Mar 20, 2012	38.41	38.65	38.22	38.44	14,308,127	-0.25(-0.64%)
Mar 19, 2012	38.28	38.80	38.17	38.69	12,041,363	+0.44(+1.15%)
Mar 16, 2012	38.11	38.40	38.06	38.25	30,648,574	+0.27(+0.72%)
Mar 15, 2012	38.40	38.51	37.73	37.98	18,740,896	-0.44(-1.14%)
Mar 14, 2012	38.55	38.71	38.30	38.41	16,440,907	-0.12(-0.32%)
Mar 13, 2012	38.50	38.56	38.18	38.54	17,526,528	+0.22(+0.58%)
Mar 12, 2012	38.25	38.56	38.15	38.32	14,943,160	+0.07(+0.19%)
Mar 09, 2012	38.28	38.66	38.20	38.24	17,167,978	-0.03(-0.08%)
Mar 08, 2012	38.39	38.48	38.24	38.27	12,390,954	+0.10(+0.26%)
Mar 07, 2012	37.89	38.41	37.81	38.17	14,306,721	+0.28(+0.75%)
Mar 06, 2012	37.81	38.02	37.63	37.89	17,776,274	-0.55(-1.43%)
Mar 05, 2012	38.29	38.52	38.05	38.44	14,185,503	-0.04(-0.12%)
Mar 02, 2012	38.62	38.75	38.36	38.48	14,309,096	-0.28(-0.73%)

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.