Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	33.44	33.46	32.97	33.23	7,983,441	-0.23(-0.68%)
May 30, 2012	33.77	33.92	33.35	33.45	5,609,619	-0.61(-1.79%)
May 29, 2012	33.89	34.16	33.79	34.06	3,463,409	+0.48(+1.42%)
May 25, 2012	33.89	33.96	33.47	33.59	4,043,057	-0.30(-0.88%)
May 24, 2012	34.01	34.09	33.58	33.89	5,434,007	-0.11(-0.33%)
May 23, 2012	33.38	34.04	33.28	34.00	7,951,821	+0.48(+1.44%)
May 22, 2012	33.45	33.84	33.29	33.52	5,205,044	+0.29(+0.88%)
May 21, 2012	32.89	33.41	32.84	33.23	4,596,816	+0.60(+1.83%)
May 18, 2012	32.98	33.49	32.53	32.63	8,077,158	-0.18(-0.56%)
May 17, 2012	33.50	33.55	32.75	32.81	6,736,648	-0.70(-2.08%)
May 16, 2012	33.94	34.25	33.51	33.51	7,174,589	-0.25(-0.74%)
May 15, 2012	33.85	34.15	33.68	33.76	5,728,871	-0.19(-0.56%)
May 14, 2012	33.97	34.25	33.82	33.95	4,860,568	-0.28(-0.81%)
May 11, 2012	34.26	34.76	34.19	34.23	5,510,810	-0.23(-0.66%)
May 10, 2012	34.55	34.56	34.25	34.46	6,849,114	+0.24(+0.71%)
May 09, 2012	34.24	34.55	34.02	34.21	10,253,176	-0.43(-1.23%)
May 08, 2012	34.22	34.71	33.93	34.64	7,536,147	+0.32(+0.94%)
May 07, 2012	34.19	34.56	34.18	34.32	5,525,418	-0.02(-0.06%)
May 04, 2012	34.63	34.82	34.19	34.34	5,902,479	-0.44(-1.28%)
May 03, 2012	35.07	35.11	34.64	34.78	7,032,606	-0.10(-0.28%)
May 02, 2012	34.55	34.94	34.24	34.88	10,033,486	+0.23(+0.65%)
May 01, 2012	35.23	35.52	34.35	34.65	20,612,148	-2.37(-6.40%)
Apr 30, 2012	37.09	37.34	36.69	37.02	6,561,879	-0.09(-0.25%)
Apr 27, 2012	36.64	37.25	36.64	37.11	6,016,927	+0.56(+1.52%)
Apr 26, 2012	36.42	36.65	36.10	36.56	4,278,128	+0.44(+1.23%)
Apr 25, 2012	36.48	36.48	35.95	36.11	5,596,389	+0.24(+0.67%)
Apr 24, 2012	35.30	35.97	35.24	35.87	4,824,562	+0.68(+1.92%)
Apr 23, 2012	35.08	35.30	34.90	35.20	4,024,936	-0.23(-0.64%)
Apr 20, 2012	35.41	35.80	35.24	35.42	4,821,200	+0.13(+0.38%)
Apr 19, 2012	35.69	35.72	35.03	35.29	4,084,829	-0.33(-0.93%)
Apr 18, 2012	35.81	35.87	35.62	35.62	4,066,801	-0.37(-1.04%)
Apr 17, 2012	35.70	36.13	35.49	35.99	4,212,875	+0.62(+1.75%)
Apr 16, 2012	35.47	35.70	35.23	35.37	8,207,587	+0.08(+0.22%)
Apr 13, 2012	35.84	35.87	35.25	35.30	4,358,042	-0.66(-1.82%)
Apr 12, 2012	35.08	35.99	35.04	35.95	4,982,875	+0.91(+2.59%)
Apr 11, 2012	35.44	35.58	34.86	35.04	5,378,673	+0.06(+0.18%)
Apr 10, 2012	35.42	35.49	34.75	34.98	6,280,195	-0.49(-1.39%)
Apr 09, 2012	35.27	35.65	35.20	35.47	4,201,232	-0.44(-1.22%)
Apr 05, 2012	36.04	36.23	35.77	35.91	4,665,189	-0.28(-0.78%)
Apr 04, 2012	36.20	36.24	35.93	36.19	3,738,596	-0.30(-0.81%)
Apr 03, 2012	36.90	36.94	36.23	36.49	5,254,634	-0.54(-1.45%)
Apr 02, 2012	36.81	37.35	36.50	37.02	5,621,088	+0.25(+0.69%)
Mar 30, 2012	36.78	36.89	36.48	36.77	3,933,737	+0.22(+0.60%)
Mar 29, 2012	36.13	36.61	35.96	36.55	3,708,362	+0.08(+0.23%)
Mar 28, 2012	36.19	36.49	36.01	36.47	7,030,365	+0.26(+0.72%)
Mar 27, 2012	36.29	36.56	36.16	36.20	6,485,686	+0.02(+0.06%)
Mar 26, 2012	36.25	36.62	36.13	36.18	7,535,920	+0.10(+0.27%)
Mar 23, 2012	36.78	36.78	36.04	36.08	6,126,128	-0.56(-1.52%)
Mar 22, 2012	37.01	37.13	36.30	36.64	6,084,014	+0.04(+0.10%)
Mar 21, 2012	36.72	37.05	36.44	36.61	4,539,620	+0.30(+0.81%)
Mar 20, 2012	36.31	36.51	36.02	36.31	4,948,760	-0.20(-0.54%)
Mar 19, 2012	36.76	36.96	36.44	36.51	5,251,230	-0.39(-1.07%)
Mar 16, 2012	36.67	37.09	36.57	36.90	6,632,799	+0.26(+0.71%)
Mar 15, 2012	36.47	36.68	36.22	36.64	4,108,594	+0.20(+0.54%)
Mar 14, 2012	36.39	36.78	36.32	36.44	4,255,884	-0.04(-0.10%)
Mar 13, 2012	35.84	36.51	35.66	36.48	5,770,225	+0.94(+2.64%)
Mar 12, 2012	35.34	35.60	35.20	35.54	3,586,901	+0.32(+0.90%)
Mar 09, 2012	35.20	35.40	34.95	35.23	3,607,442	+0.23(+0.64%)
Mar 08, 2012	34.79	35.08	34.50	35.00	4,929,703	+0.41(+1.18%)
Mar 07, 2012	34.50	34.73	34.42	34.59	6,334,942	+0.20(+0.59%)
Mar 06, 2012	34.63	34.69	34.27	34.39	7,367,386	-0.54(-1.53%)
Mar 05, 2012	35.24	35.35	34.79	34.92	4,599,749	-0.47(-1.33%)
Mar 02, 2012	35.38	35.55	35.19	35.39	4,624,045	+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.