Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.48	34.53	33.97	34.11	13,624,393	-0.30(-0.86%)
May 30, 2012	34.41	34.61	34.34	34.41	12,914,812	-0.24(-0.68%)
May 29, 2012	34.29	34.70	34.29	34.64	9,803,664	+0.50(+1.47%)
May 25, 2012	34.32	34.38	34.06	34.14	10,005,061	-0.14(-0.42%)
May 24, 2012	34.10	34.57	34.03	34.29	10,623,711	+0.29(+0.85%)
May 23, 2012	33.87	34.12	33.70	34.00	7,846,409	-0.11(-0.33%)
May 22, 2012	34.07	34.48	33.95	34.11	6,815,270	+0.05(+0.13%)
May 21, 2012	33.82	34.10	33.75	34.07	10,667,744	+0.34(+1.01%)
May 18, 2012	34.06	34.32	33.69	33.73	18,956,586	-0.33(-0.98%)
May 17, 2012	34.17	34.52	34.04	34.06	12,725,766	-0.22(-0.64%)
May 16, 2012	34.45	34.73	34.27	34.28	9,214,106	-0.12(-0.35%)
May 15, 2012	34.21	34.64	34.07	34.40	7,975,070	+0.15(+0.44%)
May 14, 2012	34.24	34.35	34.09	34.25	10,048,004	-0.15(-0.44%)
May 11, 2012	34.81	35.07	34.37	34.40	10,248,956	-0.49(-1.41%)
May 10, 2012	34.53	34.92	34.45	34.89	10,451,338	+0.56(+1.64%)
May 09, 2012	34.12	34.51	34.04	34.33	9,485,037	-0.03(-0.09%)
May 08, 2012	34.16	34.47	33.92	34.36	11,742,784	+0.01(+0.02%)
May 07, 2012	34.45	34.56	34.19	34.36	9,306,443	-0.12(-0.35%)
May 04, 2012	34.92	35.02	34.34	34.48	9,396,282	-0.55(-1.56%)
May 03, 2012	34.77	35.08	34.66	35.02	11,991,115	+0.17(+0.48%)
May 02, 2012	34.45	35.01	34.13	34.86	18,296,750	+0.92(+2.71%)
May 01, 2012	33.85	34.31	33.66	33.94	10,223,737	+0.07(+0.20%)
Apr 30, 2012	34.08	34.26	33.77	33.87	9,597,888	-0.20(-0.58%)
Apr 27, 2012	33.96	34.34	33.91	34.07	14,200,284	+0.23(+0.67%)
Apr 26, 2012	33.26	33.98	33.25	33.84	8,790,534	+0.59(+1.78%)
Apr 25, 2012	33.10	33.40	33.07	33.25	7,670,942	+0.29(+0.88%)
Apr 24, 2012	32.78	33.05	32.70	32.96	8,024,860	+0.13(+0.39%)
Apr 23, 2012	33.29	33.41	32.72	32.83	10,053,873	-0.82(-2.44%)
Apr 20, 2012	32.98	33.77	32.98	33.65	13,433,549	+0.76(+2.31%)
Apr 19, 2012	33.09	33.44	32.89	32.89	15,047,985	-0.08(-0.25%)
Apr 18, 2012	33.15	33.37	32.96	32.97	10,774,390	-0.26(-0.77%)
Apr 17, 2012	33.09	33.51	33.09	33.23	12,343,103	+0.25(+0.76%)
Apr 16, 2012	32.85	33.06	32.71	32.98	10,163,652	+0.14(+0.41%)
Apr 13, 2012	32.90	33.03	32.75	32.84	13,560,635	-0.04(-0.11%)
Apr 12, 2012	33.09	33.20	32.84	32.88	10,687,912	-0.20(-0.62%)
Apr 11, 2012	33.23	33.46	33.00	33.09	9,536,831	+0.17(+0.51%)
Apr 10, 2012	33.12	33.34	32.90	32.92	10,269,078	-0.31(-0.93%)
Apr 09, 2012	33.40	33.40	33.02	33.23	7,397,599	-0.51(-1.52%)
Apr 05, 2012	33.35	33.82	33.33	33.74	6,988,186	+0.23(+0.70%)
Apr 04, 2012	33.71	33.86	33.47	33.51	6,957,687	-0.45(-1.34%)
Apr 03, 2012	33.96	34.14	33.66	33.96	9,643,119	-0.12(-0.36%)
Apr 02, 2012	33.43	34.17	33.39	34.08	9,018,634	+0.20(+0.60%)
Mar 30, 2012	33.72	34.03	33.61	33.88	9,961,011	+0.39(+1.15%)
Mar 29, 2012	33.59	33.65	33.22	33.49	9,910,872	-0.23(-0.69%)
Mar 28, 2012	34.18	34.36	33.66	33.73	12,244,734	-0.56(-1.63%)
Mar 27, 2012	34.60	34.70	34.27	34.29	6,541,179	-0.23(-0.68%)
Mar 26, 2012	34.30	34.58	34.28	34.52	7,062,221	+0.39(+1.13%)
Mar 23, 2012	33.80	34.21	33.64	34.14	5,959,486	+0.30(+0.87%)
Mar 22, 2012	33.86	33.96	33.65	33.84	5,251,813	-0.12(-0.36%)
Mar 21, 2012	33.80	34.12	33.65	33.96	6,835,457	+0.17(+0.51%)
Mar 20, 2012	33.85	34.01	33.78	33.79	8,558,053	-0.34(-1.00%)
Mar 19, 2012	34.14	34.33	34.00	34.13	6,079,348	-0.11(-0.33%)
Mar 16, 2012	34.03	34.40	34.00	34.24	15,830,618	+0.30(+0.89%)
Mar 15, 2012	34.07	34.18	33.88	33.94	8,734,608	-0.17(-0.49%)
Mar 14, 2012	34.11	34.20	34.02	34.11	8,527,638	-0.10(-0.29%)
Mar 13, 2012	34.14	34.23	33.68	34.20	11,669,901	-0.10(-0.29%)
Mar 12, 2012	34.61	34.61	34.15	34.30	5,758,745	-0.21(-0.61%)
Mar 09, 2012	34.33	34.57	34.14	34.51	7,753,407	+0.33(+0.95%)
Mar 08, 2012	34.08	34.30	33.94	34.19	6,965,119	+0.38(+1.12%)
Mar 07, 2012	34.05	34.05	33.77	33.81	7,102,884	-0.06(-0.18%)
Mar 06, 2012	34.11	34.17	33.84	33.87	7,569,576	-0.29(-0.84%)
Mar 05, 2012	34.02	34.29	33.90	34.16	9,509,847	+0.11(+0.31%)
Mar 02, 2012	34.18	34.28	34.03	34.05	6,810,495	-0.14(-0.40%)

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.