Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	33.31	33.33	32.84	33.10	8,014,178	-0.23(-0.68%)
May 30, 2012	33.64	33.79	33.23	33.33	5,631,216	-0.61(-1.79%)
May 29, 2012	33.76	34.03	33.66	33.93	3,476,743	+0.47(+1.42%)
May 25, 2012	33.76	33.83	33.34	33.46	4,058,623	-0.30(-0.88%)
May 24, 2012	33.88	33.96	33.45	33.76	5,454,928	-0.11(-0.33%)
May 23, 2012	33.25	33.91	33.15	33.87	7,982,436	+0.48(+1.44%)
May 22, 2012	33.33	33.71	33.16	33.39	5,225,084	+0.29(+0.88%)
May 21, 2012	32.77	33.28	32.71	33.10	4,614,514	+0.59(+1.83%)
May 18, 2012	32.85	33.36	32.41	32.50	8,108,256	-0.18(-0.56%)
May 17, 2012	33.38	33.42	32.62	32.69	6,762,584	-0.69(-2.08%)
May 16, 2012	33.81	34.12	33.38	33.38	7,202,212	-0.25(-0.74%)
May 15, 2012	33.72	34.02	33.55	33.63	5,750,928	-0.19(-0.57%)
May 14, 2012	33.84	34.12	33.69	33.82	4,879,281	-0.28(-0.81%)
May 11, 2012	34.13	34.63	34.05	34.10	5,532,027	-0.23(-0.66%)
May 10, 2012	34.42	34.42	34.12	34.32	6,875,484	+0.24(+0.71%)
May 09, 2012	34.10	34.42	33.88	34.08	10,292,652	-0.42(-1.23%)
May 08, 2012	34.09	34.58	33.80	34.51	7,565,162	+0.32(+0.94%)
May 07, 2012	34.06	34.43	34.05	34.18	5,546,691	-0.02(-0.06%)
May 04, 2012	34.50	34.69	34.06	34.21	5,925,204	-0.44(-1.28%)
May 03, 2012	34.94	34.98	34.51	34.65	7,059,682	-0.10(-0.28%)
May 02, 2012	34.42	34.81	34.11	34.75	10,072,116	+0.22(+0.65%)
May 01, 2012	35.10	35.38	34.22	34.52	20,691,508	-2.36(-6.40%)
Apr 30, 2012	36.94	37.20	36.55	36.88	6,587,143	-0.09(-0.25%)
Apr 27, 2012	36.50	37.10	36.50	36.97	6,040,092	+0.55(+1.52%)
Apr 26, 2012	36.28	36.51	35.96	36.42	4,294,599	+0.44(+1.23%)
Apr 25, 2012	36.34	36.34	35.81	35.97	5,617,935	+0.24(+0.67%)
Apr 24, 2012	35.17	35.83	35.10	35.74	4,843,137	+0.67(+1.92%)
Apr 23, 2012	34.94	35.17	34.77	35.06	4,040,432	-0.22(-0.64%)
Apr 20, 2012	35.27	35.67	35.10	35.29	4,839,762	+0.13(+0.38%)
Apr 19, 2012	35.55	35.58	34.90	35.15	4,100,556	-0.33(-0.93%)
Apr 18, 2012	35.67	35.74	35.48	35.48	4,082,459	-0.37(-1.04%)
Apr 17, 2012	35.57	35.99	35.36	35.86	4,229,095	+0.62(+1.75%)
Apr 16, 2012	35.34	35.57	35.10	35.24	8,239,187	+0.08(+0.22%)
Apr 13, 2012	35.70	35.74	35.12	35.16	4,374,820	-0.65(-1.82%)
Apr 12, 2012	34.95	35.85	34.91	35.81	5,002,060	+0.91(+2.59%)
Apr 11, 2012	35.30	35.44	34.73	34.91	5,399,382	+0.06(+0.18%)
Apr 10, 2012	35.29	35.35	34.61	34.84	6,304,375	-0.49(-1.39%)
Apr 09, 2012	35.14	35.51	35.07	35.34	4,217,407	-0.44(-1.22%)
Apr 05, 2012	35.90	36.09	35.63	35.77	4,683,150	-0.28(-0.78%)
Apr 04, 2012	36.07	36.10	35.79	36.05	3,752,990	-0.29(-0.81%)
Apr 03, 2012	36.76	36.80	36.09	36.35	5,274,864	-0.53(-1.45%)
Apr 02, 2012	36.67	37.21	36.36	36.88	5,642,729	+0.25(+0.69%)
Mar 30, 2012	36.63	36.75	36.34	36.63	3,948,882	+0.22(+0.60%)
Mar 29, 2012	35.99	36.47	35.82	36.41	3,722,640	+0.08(+0.23%)
Mar 28, 2012	36.05	36.35	35.88	36.33	7,057,432	+0.26(+0.72%)
Mar 27, 2012	36.15	36.42	36.02	36.07	6,510,657	+0.02(+0.06%)
Mar 26, 2012	36.11	36.48	36.00	36.04	7,564,934	+0.10(+0.27%)
Mar 23, 2012	36.64	36.64	35.90	35.95	6,149,714	-0.55(-1.52%)
Mar 22, 2012	36.87	36.99	36.16	36.50	6,107,438	+0.04(+0.10%)
Mar 21, 2012	36.58	36.91	36.30	36.47	4,557,097	+0.29(+0.82%)
Mar 20, 2012	36.17	36.37	35.88	36.17	4,967,813	-0.20(-0.54%)
Mar 19, 2012	36.62	36.82	36.30	36.37	5,271,448	-0.39(-1.07%)
Mar 16, 2012	36.53	36.94	36.43	36.76	6,658,335	+0.26(+0.71%)
Mar 15, 2012	36.33	36.54	36.08	36.50	4,124,412	+0.20(+0.54%)
Mar 14, 2012	36.25	36.64	36.18	36.30	4,272,269	-0.04(-0.10%)
Mar 13, 2012	35.70	36.37	35.53	36.34	5,792,441	+0.93(+2.64%)
Mar 12, 2012	35.20	35.46	35.06	35.41	3,600,711	+0.32(+0.90%)
Mar 09, 2012	35.07	35.27	34.82	35.09	3,621,331	+0.22(+0.64%)
Mar 08, 2012	34.65	34.95	34.37	34.87	4,948,682	+0.41(+1.18%)
Mar 07, 2012	34.37	34.60	34.29	34.46	6,359,332	+0.20(+0.59%)
Mar 06, 2012	34.50	34.56	34.14	34.25	7,395,751	-0.53(-1.53%)
Mar 05, 2012	35.10	35.22	34.66	34.79	4,617,458	-0.47(-1.33%)
Mar 02, 2012	35.24	35.41	35.05	35.26	4,641,848	+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.