Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	33.31	33.33	32.84	33.10	8,014,986	-0.23(-0.68%)
May 30, 2012	33.63	33.79	33.22	33.32	5,631,784	-0.61(-1.79%)
May 29, 2012	33.75	34.03	33.66	33.93	3,477,094	+0.47(+1.42%)
May 25, 2012	33.75	33.82	33.34	33.46	4,059,032	-0.30(-0.88%)
May 24, 2012	33.87	33.96	33.45	33.75	5,455,478	-0.11(-0.33%)
May 23, 2012	33.24	33.91	33.15	33.87	7,983,240	+0.48(+1.44%)
May 22, 2012	33.32	33.70	33.16	33.39	5,225,610	+0.29(+0.88%)
May 21, 2012	32.76	33.28	32.71	33.10	4,614,979	+0.59(+1.83%)
May 18, 2012	32.85	33.36	32.40	32.50	8,109,073	-0.18(-0.56%)
May 17, 2012	33.37	33.42	32.62	32.69	6,763,266	-0.69(-2.08%)
May 16, 2012	33.80	34.11	33.38	33.38	7,202,938	-0.25(-0.74%)
May 15, 2012	33.72	34.02	33.55	33.63	5,751,507	-0.19(-0.56%)
May 14, 2012	33.83	34.11	33.68	33.82	4,879,773	-0.28(-0.81%)
May 11, 2012	34.12	34.62	34.05	34.09	5,532,585	-0.23(-0.66%)
May 10, 2012	34.41	34.42	34.11	34.32	6,876,176	+0.24(+0.71%)
May 09, 2012	34.10	34.41	33.88	34.08	10,293,688	-0.42(-1.23%)
May 08, 2012	34.09	34.57	33.80	34.50	7,565,925	+0.32(+0.94%)
May 07, 2012	34.05	34.43	34.05	34.18	5,547,251	-0.02(-0.06%)
May 04, 2012	34.50	34.69	34.06	34.20	5,925,801	-0.44(-1.28%)
May 03, 2012	34.93	34.97	34.50	34.64	7,060,393	-0.10(-0.28%)
May 02, 2012	34.41	34.81	34.10	34.74	10,073,131	+0.22(+0.65%)
May 01, 2012	35.09	35.38	34.22	34.52	20,693,594	-2.36(-6.40%)
Apr 30, 2012	36.94	37.19	36.55	36.88	6,587,807	-0.09(-0.25%)
Apr 27, 2012	36.50	37.10	36.50	36.97	6,040,701	+0.55(+1.52%)
Apr 26, 2012	36.27	36.50	35.96	36.41	4,295,032	+0.44(+1.23%)
Apr 25, 2012	36.34	36.34	35.81	35.97	5,618,501	+0.24(+0.67%)
Apr 24, 2012	35.16	35.83	35.10	35.73	4,843,625	+0.67(+1.92%)
Apr 23, 2012	34.94	35.16	34.76	35.06	4,040,840	-0.22(-0.64%)
Apr 20, 2012	35.27	35.66	35.10	35.28	4,840,250	+0.13(+0.38%)
Apr 19, 2012	35.55	35.58	34.90	35.15	4,100,969	-0.33(-0.93%)
Apr 18, 2012	35.67	35.73	35.48	35.48	4,082,870	-0.37(-1.04%)
Apr 17, 2012	35.56	35.98	35.35	35.85	4,229,521	+0.62(+1.75%)
Apr 16, 2012	35.33	35.56	35.09	35.23	8,240,018	+0.08(+0.22%)
Apr 13, 2012	35.70	35.73	35.11	35.16	4,375,261	-0.65(-1.82%)
Apr 12, 2012	34.95	35.84	34.90	35.81	5,002,564	+0.91(+2.59%)
Apr 11, 2012	35.30	35.44	34.73	34.90	5,399,926	+0.06(+0.18%)
Apr 10, 2012	35.28	35.35	34.61	34.84	6,305,010	-0.49(-1.39%)
Apr 09, 2012	35.14	35.51	35.06	35.33	4,217,832	-0.44(-1.22%)
Apr 05, 2012	35.89	36.09	35.63	35.77	4,683,623	-0.28(-0.78%)
Apr 04, 2012	36.06	36.10	35.79	36.05	3,753,368	-0.29(-0.81%)
Apr 03, 2012	36.76	36.79	36.09	36.34	5,275,396	-0.53(-1.45%)
Apr 02, 2012	36.67	37.21	36.36	36.88	5,643,298	+0.25(+0.69%)
Mar 30, 2012	36.63	36.74	36.34	36.62	3,949,280	+0.22(+0.60%)
Mar 29, 2012	35.98	36.47	35.82	36.41	3,723,015	+0.08(+0.23%)
Mar 28, 2012	36.05	36.35	35.87	36.32	7,058,144	+0.26(+0.72%)
Mar 27, 2012	36.15	36.42	36.02	36.06	6,511,313	+0.02(+0.06%)
Mar 26, 2012	36.10	36.48	35.99	36.04	7,565,697	+0.10(+0.27%)
Mar 23, 2012	36.64	36.64	35.90	35.94	6,150,334	-0.55(-1.52%)
Mar 22, 2012	36.86	36.98	36.15	36.50	6,108,054	+0.04(+0.10%)
Mar 21, 2012	36.57	36.90	36.30	36.46	4,557,557	+0.29(+0.82%)
Mar 20, 2012	36.17	36.36	35.88	36.17	4,968,314	-0.20(-0.54%)
Mar 19, 2012	36.62	36.81	36.29	36.36	5,271,979	-0.39(-1.07%)
Mar 16, 2012	36.53	36.94	36.43	36.76	6,659,007	+0.26(+0.71%)
Mar 15, 2012	36.32	36.53	36.08	36.50	4,124,828	+0.20(+0.54%)
Mar 14, 2012	36.24	36.64	36.17	36.30	4,272,700	-0.04(-0.10%)
Mar 13, 2012	35.70	36.37	35.52	36.34	5,793,025	+0.93(+2.64%)
Mar 12, 2012	35.20	35.46	35.06	35.40	3,601,074	+0.32(+0.90%)
Mar 09, 2012	35.07	35.26	34.81	35.09	3,621,696	+0.22(+0.64%)
Mar 08, 2012	34.65	34.95	34.36	34.86	4,949,181	+0.41(+1.18%)
Mar 07, 2012	34.36	34.60	34.29	34.45	6,359,973	+0.20(+0.59%)
Mar 06, 2012	34.50	34.55	34.13	34.25	7,396,496	-0.53(-1.53%)
Mar 05, 2012	35.10	35.21	34.65	34.78	4,617,924	-0.47(-1.33%)
Mar 02, 2012	35.24	35.41	35.05	35.26	4,642,316	+0.04(+0.10%)

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.