Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	30.01	30.06	29.60	29.92	210,039	-0.15(-0.50%)
May 30, 2012	30.24	30.24	30.04	30.07	39,273	-0.50(-1.65%)
May 29, 2012	30.43	30.67	30.41	30.58	35,584	+0.41(+1.37%)
May 25, 2012	30.33	30.36	30.11	30.16	21,067	-0.14(-0.46%)
May 24, 2012	30.42	30.46	30.04	30.30	42,269	-0.03(-0.09%)
May 23, 2012	29.91	30.36	29.66	30.33	40,886	+0.18(+0.59%)
May 22, 2012	30.16	30.35	30.00	30.16	177,775	+0.08(+0.26%)
May 21, 2012	29.51	30.10	29.51	30.08	163,046	+0.68(+2.30%)
May 18, 2012	29.71	29.78	29.33	29.40	117,266	-0.20(-0.69%)
May 17, 2012	30.35	30.35	29.60	29.61	153,171	-0.68(-2.24%)
May 16, 2012	30.54	30.72	30.29	30.29	44,493	-0.06(-0.21%)
May 15, 2012	30.53	30.68	30.30	30.35	47,456	-0.14(-0.46%)
May 14, 2012	30.54	30.74	30.37	30.49	71,676	-0.37(-1.20%)
May 11, 2012	30.82	31.17	30.80	30.86	61,572	-0.03(-0.09%)
May 10, 2012	31.15	31.25	30.88	30.89	95,861	-0.02(-0.07%)
May 09, 2012	30.89	31.14	30.66	30.91	81,953	-0.30(-0.96%)
May 08, 2012	31.13	31.26	30.77	31.21	79,839	-0.10(-0.32%)
May 07, 2012	31.21	31.42	31.20	31.31	152,130	-0.07(-0.23%)
May 04, 2012	31.71	31.71	31.31	31.38	156,697	-0.51(-1.59%)
May 03, 2012	32.24	32.24	31.84	31.89	95,341	-0.31(-0.96%)
May 02, 2012	32.03	32.22	31.91	32.20	43,862	+0.01(+0.03%)
May 01, 2012	32.05	32.47	32.00	32.19	44,531	+0.12(+0.38%)
Apr 30, 2012	32.34	32.34	31.99	32.07	44,074	-0.30(-0.94%)
Apr 27, 2012	32.25	32.44	32.11	32.37	40,853	+0.23(+0.70%)
Apr 26, 2012	31.94	32.20	31.89	32.15	61,567	+0.16(+0.51%)
Apr 25, 2012	31.99	32.11	31.88	31.98	68,107	+0.26(+0.81%)
Apr 24, 2012	31.52	31.79	31.52	31.72	35,933	+0.29(+0.94%)
Apr 23, 2012	31.40	31.44	31.16	31.43	61,592	-0.37(-1.15%)
Apr 20, 2012	31.72	31.96	31.72	31.80	51,134	+0.24(+0.78%)
Apr 19, 2012	31.78	31.96	31.36	31.55	44,286	-0.31(-0.97%)
Apr 18, 2012	31.85	31.96	31.81	31.86	138,067	-0.13(-0.40%)
Apr 17, 2012	31.66	32.11	31.66	31.99	462,673	+0.51(+1.61%)
Apr 16, 2012	31.62	31.68	31.34	31.48	1,199,015	+0.10(+0.30%)
Apr 13, 2012	31.71	31.71	31.38	31.38	131,925	-0.41(-1.28%)
Apr 12, 2012	31.22	31.83	31.22	31.79	55,330	+0.60(+1.92%)
Apr 11, 2012	31.19	31.28	31.11	31.19	65,223	+0.37(+1.19%)
Apr 10, 2012	31.40	31.40	30.80	30.83	201,570	-0.66(-2.10%)
Apr 09, 2012	31.48	31.58	31.37	31.49	108,380	-0.49(-1.54%)
Apr 05, 2012	31.99	32.12	31.95	31.98	43,758	-0.14(-0.42%)
Apr 04, 2012	32.07	32.14	31.93	32.12	66,350	-0.26(-0.81%)
Apr 03, 2012	32.54	32.58	32.21	32.38	179,004	-0.19(-0.60%)
Apr 02, 2012	32.28	32.79	32.15	32.58	1,796,557	+0.22(+0.69%)
Mar 30, 2012	32.45	32.46	32.23	32.35	62,589	+0.08(+0.25%)
Mar 29, 2012	32.05	32.29	31.89	32.27	176,478	+0.03(+0.08%)
Mar 28, 2012	32.56	32.56	32.01	32.24	62,964	-0.29(-0.88%)
Mar 27, 2012	32.63	32.67	32.52	32.53	58,434	-0.06(-0.19%)
Mar 26, 2012	32.41	32.59	32.41	32.59	79,275	+0.41(+1.27%)
Mar 23, 2012	32.09	32.21	31.89	32.18	40,859	+0.09(+0.29%)
Mar 22, 2012	32.15	32.20	31.84	32.09	85,827	-0.35(-1.09%)
Mar 21, 2012	32.55	32.55	32.36	32.44	79,948	+0.02(+0.07%)
Mar 20, 2012	32.55	32.57	32.32	32.42	176,719	-0.38(-1.15%)
Mar 19, 2012	32.79	32.92	32.69	32.80	41,405	+0.05(+0.15%)
Mar 16, 2012	32.85	32.87	32.70	32.75	43,518	-0.05(-0.14%)
Mar 15, 2012	32.43	32.80	32.40	32.79	47,334	+0.38(+1.16%)
Mar 14, 2012	32.48	32.57	32.34	32.42	126,087	-0.06(-0.18%)
Mar 13, 2012	32.02	32.47	32.00	32.47	133,696	+0.64(+2.00%)
Mar 12, 2012	31.86	31.92	31.74	31.84	29,669	+0.03(+0.09%)
Mar 09, 2012	31.72	31.96	31.61	31.81	45,708	+0.13(+0.41%)
Mar 08, 2012	31.47	31.75	31.39	31.68	34,485	+0.44(+1.42%)
Mar 07, 2012	31.08	31.28	31.03	31.23	69,680	+0.30(+0.98%)
Mar 06, 2012	31.22	31.22	30.84	30.93	219,486	-0.68(-2.15%)
Mar 05, 2012	31.67	31.70	31.50	31.61	39,106	-0.18(-0.57%)
Mar 02, 2012	31.97	31.99	31.67	31.79	397,845	-0.20(-0.64%)

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.