Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	33.53	33.57	33.08	33.08	4,435,227	-0.39(-1.18%)
May 30, 2012	33.93	34.12	33.47	33.47	3,242,021	-0.47(-1.38%)
May 29, 2012	33.98	34.09	33.90	33.94	2,104,857	+0.14(+0.42%)
May 25, 2012	33.75	33.85	33.62	33.80	1,984,015	+0.05(+0.14%)
May 24, 2012	33.69	33.86	33.52	33.75	2,483,099	+0.07(+0.20%)
May 23, 2012	33.79	33.94	33.55	33.68	2,072,414	-0.20(-0.60%)
May 22, 2012	33.98	34.10	33.82	33.89	1,931,815	+0.02(+0.06%)
May 21, 2012	33.93	33.93	33.64	33.87	2,036,326	+0.00(+0.00%)
May 18, 2012	34.18	34.19	33.72	33.87	3,049,476	-0.23(-0.67%)
May 17, 2012	34.28	34.33	34.09	34.09	2,671,990	-0.15(-0.43%)
May 16, 2012	34.26	34.31	34.09	34.24	3,031,130	-0.03(-0.10%)
May 15, 2012	34.29	34.34	34.08	34.28	2,658,165	+0.01(+0.04%)
May 14, 2012	34.11	34.33	34.02	34.26	1,855,138	-0.02(-0.06%)
May 11, 2012	34.12	34.40	34.08	34.28	2,315,607	+0.04(+0.12%)
May 10, 2012	34.15	34.33	34.11	34.24	1,742,887	+0.11(+0.33%)
May 09, 2012	33.96	34.28	33.89	34.13	2,658,381	+0.01(+0.02%)
May 08, 2012	33.91	34.13	33.75	34.12	3,186,817	+0.15(+0.46%)
May 07, 2012	33.88	34.02	33.83	33.97	3,093,977	+0.09(+0.26%)
May 04, 2012	34.09	34.23	33.88	33.88	2,627,238	-0.24(-0.71%)
May 03, 2012	34.01	34.23	33.84	34.12	3,955,491	+0.13(+0.40%)
May 02, 2012	33.64	34.00	33.58	33.99	4,735,402	+0.37(+1.10%)
May 01, 2012	34.00	34.05	33.62	33.62	3,899,224	-0.38(-1.13%)
Apr 30, 2012	33.86	34.03	33.80	34.00	3,069,333	+0.15(+0.44%)
Apr 27, 2012	33.88	33.97	33.65	33.85	4,727,940	+0.03(+0.08%)
Apr 26, 2012	34.06	34.42	33.67	33.82	5,015,349	-0.12(-0.36%)
Apr 25, 2012	34.02	34.19	33.82	33.95	4,759,096	+0.04(+0.12%)
Apr 24, 2012	34.07	34.25	33.82	33.91	6,213,117	-0.18(-0.53%)
Apr 23, 2012	34.73	34.99	34.06	34.09	12,300,496	-2.21(-6.09%)
Apr 20, 2012	36.20	36.44	36.19	36.30	2,256,509	+0.13(+0.35%)
Apr 19, 2012	35.97	36.35	35.95	36.17	2,437,658	+0.15(+0.41%)
Apr 18, 2012	36.12	36.15	35.91	36.02	1,606,950	-0.13(-0.37%)
Apr 17, 2012	36.05	36.30	35.91	36.16	1,590,246	+0.19(+0.52%)
Apr 16, 2012	35.77	36.08	35.73	35.97	1,807,192	+0.17(+0.49%)
Apr 13, 2012	35.67	36.02	35.67	35.79	1,937,325	+0.03(+0.08%)
Apr 12, 2012	35.65	35.78	35.55	35.77	1,989,348	+0.13(+0.36%)
Apr 11, 2012	35.73	36.01	35.61	35.64	3,495,242	+0.05(+0.15%)
Apr 10, 2012	35.53	35.62	35.47	35.59	2,560,604	+0.03(+0.08%)
Apr 09, 2012	35.48	35.63	35.43	35.56	1,201,570	-0.19(-0.55%)
Apr 05, 2012	35.81	35.82	35.50	35.75	1,954,677	-0.09(-0.24%)
Apr 04, 2012	35.77	35.94	35.74	35.84	2,007,568	-0.05(-0.13%)
Apr 03, 2012	36.16	36.16	35.74	35.89	3,322,345	-0.24(-0.67%)
Apr 02, 2012	35.93	36.14	35.76	36.13	2,028,558	+0.07(+0.20%)
Mar 30, 2012	35.98	36.21	35.94	36.06	2,239,095	+0.16(+0.45%)
Mar 29, 2012	35.82	35.97	35.66	35.90	2,492,569	+0.05(+0.15%)
Mar 28, 2012	35.75	35.84	35.67	35.84	2,131,151	+0.13(+0.38%)
Mar 27, 2012	35.55	35.81	35.50	35.71	2,023,695	+0.19(+0.53%)
Mar 26, 2012	35.43	35.76	35.39	35.52	2,259,225	+0.28(+0.80%)
Mar 23, 2012	35.32	35.40	35.22	35.24	2,409,828	-0.09(-0.27%)
Mar 22, 2012	35.22	35.35	35.11	35.33	1,359,636	+0.05(+0.13%)
Mar 21, 2012	35.41	35.43	35.14	35.28	1,355,569	-0.13(-0.38%)
Mar 20, 2012	35.26	35.47	35.26	35.42	1,481,766	+0.05(+0.15%)
Mar 19, 2012	35.29	35.50	35.20	35.36	2,366,022	-0.01(-0.04%)
Mar 16, 2012	35.55	35.63	35.27	35.38	2,930,912	-0.20(-0.57%)
Mar 15, 2012	35.32	35.59	35.14	35.58	2,471,112	+0.30(+0.84%)
Mar 14, 2012	35.48	35.64	35.23	35.28	1,925,792	-0.28(-0.79%)
Mar 13, 2012	35.51	35.58	35.32	35.57	1,531,404	+0.05(+0.13%)
Mar 12, 2012	35.28	35.67	35.24	35.52	2,785,371	+0.26(+0.74%)
Mar 09, 2012	35.18	35.28	35.10	35.26	1,500,370	+0.01(+0.04%)
Mar 08, 2012	34.91	35.26	34.85	35.24	2,146,570	+0.33(+0.94%)
Mar 07, 2012	34.83	34.93	34.72	34.91	1,943,244	+0.06(+0.17%)
Mar 06, 2012	34.91	35.04	34.78	34.85	3,269,880	-0.17(-0.48%)
Mar 05, 2012	35.03	35.12	34.91	35.02	2,085,896	-0.01(-0.04%)
Mar 02, 2012	35.11	35.25	34.96	35.03	2,663,959	-0.10(-0.29%)

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.