Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	36.12	36.32	35.75	36.05	37,618	-0.09(-0.24%)
May 30, 2012	36.34	36.34	36.07	36.14	33,318	-0.49(-1.33%)
May 29, 2012	36.50	36.67	36.40	36.62	49,966	+0.40(+1.10%)
May 25, 2012	36.34	36.40	36.18	36.22	62,952	-0.10(-0.26%)
May 24, 2012	36.38	36.40	36.07	36.32	33,316	+0.06(+0.18%)
May 23, 2012	36.01	36.26	35.65	36.26	65,449	+0.02(+0.07%)
May 22, 2012	36.26	36.51	36.04	36.23	28,902	+0.04(+0.11%)
May 21, 2012	35.73	36.20	35.67	36.19	124,584	+0.55(+1.55%)
May 18, 2012	36.08	36.12	35.56	35.64	78,964	-0.26(-0.71%)
May 17, 2012	36.45	36.49	35.90	35.90	77,555	-0.54(-1.47%)
May 16, 2012	36.74	36.86	36.42	36.43	61,703	-0.13(-0.35%)
May 15, 2012	36.74	36.93	36.49	36.56	79,248	-0.18(-0.48%)
May 14, 2012	36.82	37.01	36.70	36.74	80,176	-0.41(-1.11%)
May 11, 2012	37.02	37.48	37.02	37.15	53,717	-0.13(-0.34%)
May 10, 2012	37.47	37.55	37.21	37.28	73,361	+0.10(+0.28%)
May 09, 2012	37.05	37.43	36.87	37.18	98,013	-0.24(-0.64%)
May 08, 2012	37.36	37.46	36.99	37.41	99,681	-0.16(-0.43%)
May 07, 2012	37.41	37.67	37.37	37.57	59,316	+0.02(+0.04%)
May 04, 2012	37.95	37.98	37.51	37.56	72,680	-0.61(-1.59%)
May 03, 2012	38.47	38.47	38.08	38.17	46,001	-0.27(-0.71%)
May 02, 2012	38.36	38.46	38.25	38.44	57,303	-0.10(-0.25%)
May 01, 2012	38.33	38.82	38.33	38.53	104,525	+0.20(+0.52%)
Apr 30, 2012	38.43	38.43	38.25	38.33	46,946	-0.16(-0.42%)
Apr 27, 2012	38.57	38.66	38.35	38.49	32,551	+0.06(+0.15%)
Apr 26, 2012	38.10	38.47	38.10	38.44	43,803	+0.28(+0.73%)
Apr 25, 2012	38.05	38.17	38.00	38.16	32,808	+0.51(+1.36%)
Apr 24, 2012	37.54	37.74	37.51	37.65	24,565	+0.14(+0.38%)
Apr 23, 2012	37.44	37.52	37.29	37.50	76,272	-0.29(-0.76%)
Apr 20, 2012	37.93	38.03	37.79	37.79	23,897	+0.02(+0.06%)
Apr 19, 2012	38.04	38.09	37.64	37.77	21,550	-0.22(-0.59%)
Apr 18, 2012	37.97	38.11	37.97	37.99	15,505	-0.16(-0.42%)
Apr 17, 2012	37.80	38.18	37.79	38.15	106,557	+0.58(+1.55%)
Apr 16, 2012	37.80	37.80	37.46	37.57	32,354	-0.01(-0.02%)
Apr 13, 2012	37.93	37.93	37.57	37.57	30,217	-0.46(-1.20%)
Apr 12, 2012	37.63	38.05	37.63	38.03	16,610	+0.49(+1.30%)
Apr 11, 2012	37.66	37.70	37.49	37.54	38,238	+0.26(+0.69%)
Apr 10, 2012	37.85	37.93	37.26	37.29	51,103	-0.62(-1.62%)
Apr 09, 2012	37.85	38.04	37.71	37.90	41,926	-0.40(-1.04%)
Apr 05, 2012	38.22	38.39	38.21	38.30	12,791	-0.02(-0.06%)
Apr 04, 2012	38.39	38.43	38.20	38.33	48,478	-0.35(-0.91%)
Apr 03, 2012	38.80	38.85	38.49	38.68	120,087	-0.15(-0.39%)
Apr 02, 2012	38.49	38.96	38.49	38.83	55,920	+0.28(+0.73%)
Mar 30, 2012	38.60	38.65	38.39	38.55	79,096	+0.13(+0.33%)
Mar 29, 2012	38.25	38.45	38.13	38.42	61,944	-0.04(-0.10%)
Mar 28, 2012	38.68	38.71	38.27	38.46	132,006	-0.20(-0.52%)
Mar 27, 2012	38.84	38.84	38.64	38.66	46,541	-0.11(-0.29%)
Mar 26, 2012	38.53	38.77	38.53	38.77	46,497	+0.51(+1.32%)
Mar 23, 2012	38.12	38.30	37.97	38.27	90,613	+0.15(+0.40%)
Mar 22, 2012	38.12	38.21	38.00	38.12	108,326	-0.28(-0.73%)
Mar 21, 2012	38.51	38.51	38.34	38.39	37,885	-0.06(-0.14%)
Mar 20, 2012	38.35	38.51	38.26	38.45	45,300	-0.10(-0.27%)
Mar 19, 2012	38.36	38.67	38.36	38.55	65,863	+0.14(+0.35%)
Mar 16, 2012	38.40	38.47	38.34	38.42	87,655	+0.06(+0.17%)
Mar 15, 2012	38.24	38.37	38.13	38.35	81,935	+0.21(+0.54%)
Mar 14, 2012	38.20	38.26	38.02	38.15	109,069	-0.02(-0.04%)
Mar 13, 2012	37.69	38.18	37.65	38.16	39,160	+0.67(+1.78%)
Mar 12, 2012	37.50	37.54	37.35	37.50	100,106	+0.04(+0.11%)
Mar 09, 2012	37.43	37.57	37.40	37.46	96,056	+0.11(+0.30%)
Mar 08, 2012	37.25	37.42	37.14	37.34	126,144	+0.35(+0.95%)
Mar 07, 2012	36.81	37.04	36.79	36.99	99,974	+0.26(+0.71%)
Mar 06, 2012	36.92	36.92	36.63	36.73	135,500	-0.55(-1.47%)
Mar 05, 2012	37.33	37.38	37.14	37.28	156,742	-0.15(-0.40%)
Mar 02, 2012	37.51	37.54	37.33	37.43	58,012	-0.12(-0.32%)

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.