Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	31.65	32.07	31.29	31.93	1,515,542	+0.24(+0.77%)
May 30, 2012	32.19	32.19	31.67	31.69	1,553,748	-0.81(-2.48%)
May 29, 2012	32.45	32.62	32.13	32.50	1,387,238	+0.33(+1.03%)
May 25, 2012	32.24	32.41	32.00	32.16	1,116,703	-0.13(-0.39%)
May 24, 2012	32.24	32.30	31.83	32.29	1,865,603	+0.10(+0.32%)
May 23, 2012	31.82	32.24	31.53	32.19	2,208,555	+0.11(+0.35%)
May 22, 2012	32.01	32.60	31.92	32.07	2,294,762	+0.04(+0.14%)
May 21, 2012	31.93	32.20	31.66	32.03	2,029,708	+0.10(+0.32%)
May 18, 2012	32.35	32.55	31.84	31.93	2,495,398	-0.30(-0.92%)
May 17, 2012	32.49	32.58	32.16	32.22	1,911,550	-0.30(-0.91%)
May 16, 2012	33.06	33.22	32.50	32.52	1,346,811	-0.30(-0.90%)
May 15, 2012	32.70	33.02	32.54	32.81	1,705,251	+0.13(+0.41%)
May 14, 2012	32.96	33.13	32.67	32.68	1,656,115	-0.69(-2.06%)
May 11, 2012	33.24	33.58	33.04	33.37	1,689,589	-0.18(-0.55%)
May 10, 2012	33.75	34.00	33.49	33.55	1,858,386	+0.16(+0.46%)
May 09, 2012	33.74	33.82	33.09	33.40	2,104,377	-0.79(-2.31%)
May 08, 2012	34.27	34.59	33.88	34.19	1,761,122	-0.37(-1.07%)
May 07, 2012	34.35	34.77	34.28	34.56	813,793	+0.09(+0.26%)
May 04, 2012	34.63	34.72	34.34	34.47	1,587,912	-0.32(-0.91%)
May 03, 2012	34.82	35.16	34.74	34.79	1,583,525	-0.06(-0.17%)
May 02, 2012	35.14	35.19	34.75	34.85	1,663,107	-0.52(-1.46%)
May 01, 2012	35.12	35.73	35.07	35.37	1,438,063	+0.19(+0.55%)
Apr 30, 2012	35.13	35.30	34.95	35.17	1,184,279	-0.01(-0.04%)
Apr 27, 2012	35.02	35.32	34.88	35.19	1,437,085	+0.30(+0.87%)
Apr 26, 2012	34.54	35.00	34.45	34.88	1,819,374	+0.19(+0.55%)
Apr 25, 2012	34.67	34.81	34.41	34.69	1,675,522	+0.36(+1.06%)
Apr 24, 2012	33.89	34.47	33.87	34.33	1,073,644	+0.45(+1.33%)
Apr 23, 2012	33.89	34.00	33.61	33.88	1,332,053	-0.38(-1.10%)
Apr 20, 2012	34.51	34.68	34.19	34.26	1,909,025	-0.10(-0.30%)
Apr 19, 2012	34.49	34.77	34.07	34.36	1,471,162	-0.07(-0.19%)
Apr 18, 2012	34.50	34.88	34.37	34.43	1,374,437	-0.24(-0.68%)
Apr 17, 2012	34.12	34.99	33.89	34.66	2,449,248	+0.53(+1.54%)
Apr 16, 2012	34.21	34.26	33.69	34.14	1,617,462	+0.34(+1.01%)
Apr 13, 2012	34.51	34.57	33.73	33.80	1,646,564	-0.81(-2.33%)
Apr 12, 2012	33.92	34.64	33.92	34.60	1,006,879	+0.57(+1.67%)
Apr 11, 2012	33.96	34.28	33.86	34.03	1,659,164	+0.53(+1.59%)
Apr 10, 2012	34.06	34.34	33.49	33.50	1,733,242	-0.68(-1.99%)
Apr 09, 2012	34.30	34.60	33.97	34.18	1,195,947	-0.65(-1.87%)
Apr 05, 2012	34.62	34.93	34.62	34.83	1,595,657	+0.04(+0.13%)
Apr 04, 2012	35.00	35.18	34.63	34.79	1,365,535	-0.64(-1.80%)
Apr 03, 2012	35.34	35.46	35.08	35.42	1,764,587	+0.05(+0.15%)
Apr 02, 2012	35.20	35.51	34.86	35.37	1,332,370	+0.28(+0.80%)
Mar 30, 2012	35.08	35.18	34.64	35.09	1,414,797	+0.26(+0.74%)
Mar 29, 2012	34.91	34.94	34.45	34.83	1,158,586	-0.32(-0.90%)
Mar 28, 2012	35.15	35.41	34.84	35.15	3,251,118	+0.04(+0.11%)
Mar 27, 2012	35.53	35.61	35.04	35.11	1,813,271	-0.31(-0.88%)
Mar 26, 2012	35.26	35.58	35.17	35.42	1,669,104	+0.47(+1.35%)
Mar 23, 2012	34.64	35.02	34.63	34.95	1,451,658	+0.23(+0.66%)
Mar 22, 2012	34.80	34.89	34.45	34.72	1,711,854	-0.33(-0.95%)
Mar 21, 2012	35.28	35.37	34.90	35.05	1,416,470	-0.16(-0.44%)
Mar 20, 2012	35.00	35.29	34.70	35.21	1,092,498	-0.01(-0.02%)
Mar 19, 2012	34.91	35.35	34.45	35.22	1,837,500	+0.26(+0.74%)
Mar 16, 2012	35.02	35.13	34.60	34.96	3,589,670	+0.05(+0.15%)
Mar 15, 2012	34.02	35.12	33.83	34.91	3,139,855	+0.93(+2.74%)
Mar 14, 2012	33.69	33.99	33.40	33.97	3,649,979	+0.27(+0.81%)
Mar 13, 2012	33.34	33.77	33.09	33.70	3,140,748	+0.70(+2.13%)
Mar 12, 2012	32.80	33.01	32.68	33.00	1,402,994	+0.25(+0.77%)
Mar 09, 2012	32.73	32.98	32.50	32.75	1,416,006	+0.23(+0.71%)
Mar 08, 2012	32.53	32.59	32.26	32.52	1,532,265	+0.24(+0.76%)
Mar 07, 2012	32.09	32.33	32.06	32.27	1,492,947	+0.32(+1.00%)
Mar 06, 2012	32.26	32.33	31.68	31.96	1,672,190	-0.62(-1.89%)
Mar 05, 2012	32.85	32.86	32.22	32.57	1,359,206	-0.44(-1.34%)
Mar 02, 2012	32.99	33.25	32.91	33.01	1,104,667	-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.