Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	32.75	32.85	32.34	32.69	1,020,035	+0.04(+0.12%)
May 30, 2012	32.88	32.90	32.60	32.65	1,342,828	-0.63(-1.88%)
May 29, 2012	33.27	33.38	33.06	33.27	386,660	+0.46(+1.41%)
May 25, 2012	32.90	32.98	32.75	32.81	1,174,660	-0.14(-0.42%)
May 24, 2012	33.10	33.11	32.71	32.95	1,060,822	-0.07(-0.21%)
May 23, 2012	32.89	33.06	32.49	33.02	878,414	-0.13(-0.40%)
May 22, 2012	33.37	33.51	32.96	33.15	757,634	-0.08(-0.23%)
May 21, 2012	32.73	33.27	32.70	33.23	1,297,325	+0.59(+1.80%)
May 18, 2012	33.00	33.00	32.58	32.64	1,630,498	-0.16(-0.49%)
May 17, 2012	33.30	33.34	32.77	32.80	1,957,427	-0.53(-1.58%)
May 16, 2012	33.70	33.78	33.30	33.33	1,206,217	-0.28(-0.83%)
May 15, 2012	33.82	33.95	33.55	33.61	1,833,604	-0.36(-1.07%)
May 14, 2012	33.96	34.16	33.93	33.97	318,740	-0.50(-1.46%)
May 11, 2012	34.42	34.78	34.31	34.47	412,740	-0.13(-0.38%)
May 10, 2012	34.80	34.83	34.57	34.60	979,244	+0.08(+0.25%)
May 09, 2012	34.37	34.74	34.20	34.52	768,584	-0.34(-0.97%)
May 08, 2012	34.88	34.95	34.51	34.86	427,838	-0.39(-1.12%)
May 07, 2012	35.00	35.31	35.00	35.25	595,887	+0.12(+0.33%)
May 04, 2012	35.54	35.55	35.10	35.13	723,662	-0.60(-1.69%)
May 03, 2012	36.03	36.05	35.67	35.74	1,167,129	-0.31(-0.86%)
May 02, 2012	35.88	36.07	35.80	36.05	679,486	-0.16(-0.45%)
May 01, 2012	35.94	36.41	35.94	36.21	668,536	+0.18(+0.49%)
Apr 30, 2012	36.12	36.12	35.91	36.03	471,181	-0.13(-0.36%)
Apr 27, 2012	36.22	36.25	36.00	36.16	842,424	+0.13(+0.36%)
Apr 26, 2012	35.74	36.12	35.71	36.03	923,818	+0.17(+0.47%)
Apr 25, 2012	35.78	35.88	35.69	35.86	750,713	+0.42(+1.18%)
Apr 24, 2012	35.39	35.56	35.33	35.44	1,137,118	+0.18(+0.50%)
Apr 23, 2012	35.14	35.29	34.97	35.27	707,240	-0.42(-1.19%)
Apr 20, 2012	35.80	35.90	35.69	35.69	462,813	+0.13(+0.37%)
Apr 19, 2012	35.77	35.91	35.38	35.56	410,808	-0.19(-0.52%)
Apr 18, 2012	35.70	35.84	35.62	35.74	929,137	-0.12(-0.32%)
Apr 17, 2012	35.63	35.95	35.49	35.86	916,985	+0.51(+1.44%)
Apr 16, 2012	35.54	35.56	35.20	35.35	221,569	+0.09(+0.24%)
Apr 13, 2012	35.64	35.65	35.27	35.27	682,490	-0.55(-1.53%)
Apr 12, 2012	35.36	35.83	35.34	35.81	691,971	+0.63(+1.78%)
Apr 11, 2012	35.34	35.35	35.14	35.19	1,183,278	+0.36(+1.04%)
Apr 10, 2012	35.37	35.47	34.80	34.83	498,449	-0.68(-1.91%)
Apr 09, 2012	35.41	35.62	35.32	35.51	936,170	-0.29(-0.80%)
Apr 05, 2012	35.64	35.90	35.64	35.79	463,306	-0.05(-0.13%)
Apr 04, 2012	36.02	36.02	35.73	35.84	605,510	-0.62(-1.69%)
Apr 03, 2012	36.73	36.80	36.30	36.46	536,455	-0.37(-1.01%)
Apr 02, 2012	36.35	36.93	36.29	36.83	732,703	+0.38(+1.04%)
Mar 30, 2012	36.45	36.49	36.23	36.45	2,613,533	+0.26(+0.73%)
Mar 29, 2012	36.13	36.25	35.89	36.18	2,374,170	-0.20(-0.55%)
Mar 28, 2012	36.59	36.59	36.19	36.39	1,208,247	-0.21(-0.57%)
Mar 27, 2012	36.80	36.80	36.57	36.59	636,881	-0.12(-0.32%)
Mar 26, 2012	36.56	36.73	36.51	36.71	539,045	+0.48(+1.32%)
Mar 23, 2012	36.06	36.25	35.90	36.23	304,329	+0.17(+0.47%)
Mar 22, 2012	36.00	36.12	35.88	36.06	1,028,314	-0.32(-0.87%)
Mar 21, 2012	36.52	36.54	36.22	36.38	822,468	-0.17(-0.46%)
Mar 20, 2012	36.44	36.57	36.29	36.55	511,084	-0.27(-0.73%)
Mar 19, 2012	36.68	36.92	36.56	36.82	679,969	+0.15(+0.42%)
Mar 16, 2012	36.66	36.79	36.65	36.66	644,475	+0.07(+0.19%)
Mar 15, 2012	36.39	36.62	36.33	36.59	2,181,084	+0.25(+0.68%)
Mar 14, 2012	36.49	36.52	36.24	36.35	2,213,782	-0.15(-0.42%)
Mar 13, 2012	36.12	36.52	36.05	36.50	615,688	+0.59(+1.63%)
Mar 12, 2012	35.94	35.97	35.77	35.91	863,838	-0.07(-0.19%)
Mar 09, 2012	35.99	36.08	35.88	35.98	552,306	+0.05(+0.15%)
Mar 08, 2012	35.71	36.04	35.71	35.93	447,615	+0.58(+1.64%)
Mar 07, 2012	35.21	35.43	35.13	35.35	720,352	+0.39(+1.13%)
Mar 06, 2012	35.24	35.24	34.93	34.96	734,008	-0.94(-2.62%)
Mar 05, 2012	35.96	36.02	35.76	35.90	548,479	-0.19(-0.54%)
Mar 02, 2012	36.14	36.21	36.01	36.09	808,477	-0.22(-0.62%)

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.