Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	31.66	32.09	31.31	31.95	1,514,969	+0.24(+0.77%)
May 30, 2012	32.20	32.20	31.69	31.70	1,553,160	-0.81(-2.48%)
May 29, 2012	32.46	32.63	32.14	32.51	1,386,714	+0.33(+1.03%)
May 25, 2012	32.25	32.43	32.01	32.17	1,116,281	-0.13(-0.39%)
May 24, 2012	32.25	32.31	31.84	32.30	1,864,898	+0.10(+0.32%)
May 23, 2012	31.83	32.25	31.55	32.20	2,207,721	+0.11(+0.35%)
May 22, 2012	32.02	32.61	31.93	32.09	2,293,895	+0.04(+0.14%)
May 21, 2012	31.95	32.21	31.67	32.04	2,028,941	+0.10(+0.32%)
May 18, 2012	32.36	32.56	31.86	31.94	2,494,455	-0.30(-0.92%)
May 17, 2012	32.50	32.59	32.17	32.23	1,910,828	-0.30(-0.91%)
May 16, 2012	33.07	33.23	32.52	32.53	1,346,302	-0.30(-0.90%)
May 15, 2012	32.71	33.03	32.55	32.83	1,704,607	+0.13(+0.41%)
May 14, 2012	32.97	33.14	32.69	32.69	1,655,489	-0.69(-2.06%)
May 11, 2012	33.26	33.59	33.06	33.38	1,688,951	-0.19(-0.55%)
May 10, 2012	33.76	34.02	33.50	33.57	1,857,684	+0.16(+0.47%)
May 09, 2012	33.75	33.83	33.10	33.41	2,103,581	-0.79(-2.31%)
May 08, 2012	34.28	34.60	33.89	34.20	1,760,457	-0.37(-1.07%)
May 07, 2012	34.36	34.78	34.29	34.57	813,485	+0.09(+0.26%)
May 04, 2012	34.64	34.73	34.36	34.48	1,587,312	-0.32(-0.91%)
May 03, 2012	34.83	35.17	34.75	34.80	1,582,927	-0.06(-0.17%)
May 02, 2012	35.15	35.20	34.76	34.86	1,662,478	-0.52(-1.46%)
May 01, 2012	35.13	35.74	35.08	35.38	1,437,520	+0.19(+0.55%)
Apr 30, 2012	35.14	35.31	34.97	35.19	1,183,831	-0.01(-0.04%)
Apr 27, 2012	35.04	35.34	34.90	35.20	1,436,542	+0.30(+0.87%)
Apr 26, 2012	34.55	35.02	34.46	34.90	1,818,687	+0.19(+0.55%)
Apr 25, 2012	34.68	34.82	34.42	34.71	1,674,889	+0.36(+1.06%)
Apr 24, 2012	33.90	34.48	33.88	34.34	1,073,239	+0.45(+1.33%)
Apr 23, 2012	33.90	34.01	33.62	33.89	1,331,550	-0.38(-1.10%)
Apr 20, 2012	34.52	34.69	34.20	34.27	1,908,304	-0.10(-0.30%)
Apr 19, 2012	34.51	34.78	34.08	34.37	1,470,606	-0.07(-0.19%)
Apr 18, 2012	34.51	34.90	34.38	34.44	1,373,918	-0.24(-0.68%)
Apr 17, 2012	34.13	35.00	33.91	34.68	2,448,322	+0.53(+1.54%)
Apr 16, 2012	34.22	34.27	33.71	34.15	1,616,851	+0.34(+1.01%)
Apr 13, 2012	34.52	34.58	33.74	33.81	1,645,942	-0.81(-2.33%)
Apr 12, 2012	33.94	34.65	33.94	34.62	1,006,499	+0.57(+1.67%)
Apr 11, 2012	33.97	34.29	33.87	34.05	1,658,537	+0.53(+1.59%)
Apr 10, 2012	34.07	34.36	33.50	33.51	1,732,587	-0.68(-1.99%)
Apr 09, 2012	34.31	34.61	33.99	34.19	1,195,495	-0.65(-1.87%)
Apr 05, 2012	34.63	34.94	34.63	34.85	1,595,054	+0.04(+0.13%)
Apr 04, 2012	35.02	35.20	34.64	34.80	1,365,019	-0.64(-1.80%)
Apr 03, 2012	35.35	35.47	35.09	35.44	1,763,920	+0.05(+0.15%)
Apr 02, 2012	35.21	35.52	34.88	35.39	1,331,866	+0.28(+0.80%)
Mar 30, 2012	35.10	35.19	34.65	35.10	1,414,263	+0.26(+0.74%)
Mar 29, 2012	34.93	34.95	34.46	34.85	1,158,148	-0.32(-0.90%)
Mar 28, 2012	35.16	35.42	34.85	35.16	3,249,889	+0.04(+0.11%)
Mar 27, 2012	35.54	35.62	35.05	35.13	1,812,585	-0.31(-0.88%)
Mar 26, 2012	35.27	35.59	35.18	35.44	1,668,473	+0.47(+1.35%)
Mar 23, 2012	34.65	35.03	34.64	34.96	1,451,109	+0.23(+0.66%)
Mar 22, 2012	34.82	34.90	34.46	34.73	1,711,207	-0.33(-0.95%)
Mar 21, 2012	35.30	35.38	34.91	35.07	1,415,935	-0.16(-0.44%)
Mar 20, 2012	35.02	35.30	34.71	35.22	1,092,085	-0.01(-0.02%)
Mar 19, 2012	34.92	35.36	34.46	35.23	1,836,806	+0.26(+0.74%)
Mar 16, 2012	35.04	35.14	34.62	34.97	3,588,314	+0.05(+0.15%)
Mar 15, 2012	34.03	35.13	33.84	34.92	3,138,668	+0.93(+2.74%)
Mar 14, 2012	33.70	34.00	33.41	33.99	3,648,600	+0.27(+0.81%)
Mar 13, 2012	33.35	33.79	33.11	33.71	3,139,562	+0.70(+2.13%)
Mar 12, 2012	32.81	33.03	32.69	33.01	1,402,464	+0.25(+0.77%)
Mar 09, 2012	32.74	32.99	32.52	32.76	1,415,471	+0.23(+0.70%)
Mar 08, 2012	32.54	32.60	32.27	32.53	1,531,686	+0.24(+0.76%)
Mar 07, 2012	32.10	32.35	32.07	32.29	1,492,383	+0.32(+1.00%)
Mar 06, 2012	32.27	32.34	31.69	31.97	1,671,558	-0.62(-1.90%)
Mar 05, 2012	32.86	32.87	32.23	32.59	1,358,692	-0.44(-1.34%)
Mar 02, 2012	33.00	33.26	32.92	33.03	1,104,249	-0.02(-0.07%)

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.