Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	35.43	35.72	35.19	35.56	48,031	+0.21(+0.61%)
May 30, 2012	35.43	35.57	35.32	35.35	60,911	-0.47(-1.32%)
May 29, 2012	35.73	35.87	35.55	35.82	62,810	+0.14(+0.40%)
May 25, 2012	35.59	35.87	35.59	35.68	84,445	+0.00(+0.00%)
May 24, 2012	35.76	35.92	35.48	35.68	34,978	-0.05(-0.13%)
May 23, 2012	35.63	35.85	35.33	35.72	86,941	-0.26(-0.72%)
May 22, 2012	36.13	36.31	35.96	35.98	43,430	-0.06(-0.16%)
May 21, 2012	35.83	36.04	35.80	36.04	72,871	+0.39(+1.09%)
May 18, 2012	35.84	35.98	35.57	35.65	25,848	-0.05(-0.15%)
May 17, 2012	35.80	35.93	35.70	35.70	74,125	-0.26(-0.72%)
May 16, 2012	36.24	36.35	35.91	35.96	66,230	-0.29(-0.81%)
May 15, 2012	36.30	36.56	36.18	36.26	73,961	-0.16(-0.43%)
May 14, 2012	36.49	36.57	36.29	36.41	55,334	-0.43(-1.16%)
May 11, 2012	36.52	36.99	36.52	36.84	82,597	+0.01(+0.02%)
May 10, 2012	36.98	37.06	36.79	36.83	81,448	+0.01(+0.02%)
May 09, 2012	36.58	36.91	36.44	36.83	90,111	-0.03(-0.09%)
May 08, 2012	37.03	37.07	36.67	36.86	60,441	-0.29(-0.77%)
May 07, 2012	36.70	37.24	36.70	37.15	110,078	+0.32(+0.88%)
May 04, 2012	36.98	36.98	36.73	36.82	39,719	-0.14(-0.37%)
May 03, 2012	37.07	37.16	36.87	36.96	26,174	-0.05(-0.12%)
May 02, 2012	36.86	37.02	36.72	37.00	49,960	-0.16(-0.44%)
May 01, 2012	37.09	37.39	37.09	37.17	36,141	+0.16(+0.42%)
Apr 30, 2012	36.92	37.01	36.79	37.01	29,288	+0.03(+0.07%)
Apr 27, 2012	36.87	37.02	36.72	36.98	32,566	+0.24(+0.65%)
Apr 26, 2012	36.38	36.80	36.38	36.74	37,606	+0.31(+0.84%)
Apr 25, 2012	36.31	36.59	36.31	36.44	74,411	+0.13(+0.36%)
Apr 24, 2012	35.96	36.47	35.96	36.31	179,442	+0.57(+1.60%)
Apr 23, 2012	35.74	35.80	35.55	35.74	56,017	-0.20(-0.56%)
Apr 20, 2012	35.96	36.11	35.93	35.94	59,754	+0.32(+0.89%)
Apr 19, 2012	35.67	35.88	35.44	35.62	43,661	-0.14(-0.38%)
Apr 18, 2012	35.66	35.83	35.66	35.76	35,046	-0.33(-0.92%)
Apr 17, 2012	35.96	36.16	35.78	36.09	50,967	+0.47(+1.31%)
Apr 16, 2012	35.72	35.72	35.47	35.62	37,207	+0.17(+0.48%)
Apr 13, 2012	35.76	35.76	35.43	35.45	58,463	-0.58(-1.60%)
Apr 12, 2012	35.69	36.03	35.69	36.03	64,996	+0.42(+1.18%)
Apr 11, 2012	35.63	35.80	35.58	35.61	163,002	+0.33(+0.94%)
Apr 10, 2012	35.75	35.84	35.26	35.28	59,591	-0.65(-1.81%)
Apr 09, 2012	35.76	35.96	35.72	35.93	27,354	-0.10(-0.29%)
Apr 05, 2012	36.07	36.11	35.93	36.03	82,973	-0.23(-0.62%)
Apr 04, 2012	36.24	36.36	36.17	36.26	94,213	-0.38(-1.05%)
Apr 03, 2012	36.81	36.90	36.47	36.64	26,781	-0.32(-0.87%)
Apr 02, 2012	36.63	37.09	36.63	36.96	211,610	+0.28(+0.75%)
Mar 30, 2012	36.78	36.80	36.61	36.68	95,017	+0.06(+0.15%)
Mar 29, 2012	36.46	36.65	36.24	36.63	58,106	-0.04(-0.10%)
Mar 28, 2012	36.90	36.90	36.50	36.66	65,688	-0.21(-0.58%)
Mar 27, 2012	37.05	37.10	36.87	36.88	83,333	-0.26(-0.70%)
Mar 26, 2012	36.99	37.14	36.95	37.14	59,959	+0.32(+0.88%)
Mar 23, 2012	36.87	36.87	36.64	36.81	68,933	+0.10(+0.27%)
Mar 22, 2012	36.57	36.78	36.57	36.72	91,396	-0.01(-0.02%)
Mar 21, 2012	36.64	36.83	36.64	36.72	98,765	-0.03(-0.07%)
Mar 20, 2012	36.60	36.77	36.52	36.75	74,064	+0.09(+0.25%)
Mar 19, 2012	36.52	36.75	36.39	36.66	34,539	+0.16(+0.44%)
Mar 16, 2012	36.51	36.55	36.35	36.50	35,603	+0.07(+0.20%)
Mar 15, 2012	36.20	36.43	36.13	36.43	42,934	+0.19(+0.54%)
Mar 14, 2012	36.54	36.58	36.15	36.23	69,066	-0.51(-1.38%)
Mar 13, 2012	36.43	36.74	36.35	36.74	81,001	+0.36(+1.00%)
Mar 12, 2012	36.25	36.40	36.18	36.37	42,782	+0.02(+0.05%)
Mar 09, 2012	36.25	36.41	36.25	36.35	72,690	-0.09(-0.25%)
Mar 08, 2012	36.31	36.51	36.19	36.44	67,666	+0.44(+1.23%)
Mar 07, 2012	35.82	36.03	35.78	36.00	41,945	+0.19(+0.54%)
Mar 06, 2012	36.04	36.04	35.77	35.81	70,203	-0.64(-1.76%)
Mar 05, 2012	36.40	36.56	36.31	36.45	57,027	-0.10(-0.28%)
Mar 02, 2012	36.39	36.60	36.36	36.55	62,075	-0.16(-0.42%)

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.