Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.02	34.35	33.35	33.95	215,704	-0.16(-0.47%)
May 30, 2012	34.04	34.24	33.80	34.10	106,191	-0.30(-0.87%)
May 29, 2012	33.86	34.52	33.86	34.40	118,879	+0.77(+2.28%)
May 25, 2012	33.56	33.93	33.45	33.64	97,671	+0.18(+0.55%)
May 24, 2012	33.17	33.46	32.89	33.45	216,991	+0.30(+0.90%)
May 23, 2012	32.74	33.20	32.50	33.15	219,605	+0.04(+0.13%)
May 22, 2012	33.26	33.46	32.91	33.11	132,965	-0.13(-0.40%)
May 21, 2012	32.96	33.77	32.61	33.24	152,003	+0.31(+0.94%)
May 18, 2012	33.49	33.49	32.76	32.93	224,797	-0.67(-1.99%)
May 17, 2012	33.86	33.86	33.19	33.60	227,367	-0.28(-0.83%)
May 16, 2012	34.81	34.87	33.84	33.88	222,531	-0.86(-2.49%)
May 15, 2012	34.76	34.85	34.52	34.75	176,209	-0.13(-0.38%)
May 14, 2012	34.79	35.25	34.50	34.88	166,494	-0.32(-0.90%)
May 11, 2012	35.58	35.73	35.08	35.20	145,341	-0.53(-1.48%)
May 10, 2012	36.08	36.21	35.50	35.73	131,726	+0.01(+0.02%)
May 09, 2012	35.68	35.95	35.43	35.72	134,849	-0.37(-1.03%)
May 08, 2012	35.87	36.17	35.44	36.09	123,081	+0.07(+0.20%)
May 07, 2012	35.85	36.30	35.75	36.02	137,406	-0.09(-0.24%)
May 04, 2012	37.28	37.29	35.92	36.10	252,510	-1.22(-3.26%)
May 03, 2012	39.21	39.21	36.88	37.32	402,913	+0.78(+2.12%)
May 02, 2012	35.95	36.65	35.83	36.54	143,470	+0.29(+0.80%)
May 01, 2012	36.44	36.96	36.23	36.25	144,044	-0.24(-0.65%)
Apr 30, 2012	36.80	36.94	36.24	36.49	104,316	-0.41(-1.12%)
Apr 27, 2012	36.57	36.99	36.22	36.91	115,894	+0.41(+1.11%)
Apr 26, 2012	36.54	36.89	36.30	36.50	133,238	-0.16(-0.43%)
Apr 25, 2012	36.26	36.96	36.26	36.66	83,980	+0.70(+1.96%)
Apr 24, 2012	35.89	36.30	35.73	35.95	134,559	+0.09(+0.25%)
Apr 23, 2012	35.65	35.89	35.23	35.87	97,840	-0.12(-0.34%)
Apr 20, 2012	36.18	36.40	35.73	35.99	148,229	+0.25(+0.69%)
Apr 19, 2012	35.75	36.14	35.21	35.74	135,594	-0.07(-0.20%)
Apr 18, 2012	35.73	36.10	35.53	35.81	61,795	-0.12(-0.34%)
Apr 17, 2012	35.80	36.26	35.64	35.94	121,074	+0.37(+1.04%)
Apr 16, 2012	35.30	35.73	34.94	35.57	204,988	+0.37(+1.05%)
Apr 13, 2012	35.79	35.79	35.03	35.20	123,316	-0.79(-2.20%)
Apr 12, 2012	35.11	36.33	35.03	35.99	308,432	+0.85(+2.43%)
Apr 11, 2012	34.91	35.19	34.55	35.13	134,622	+0.64(+1.87%)
Apr 10, 2012	35.18	35.28	34.34	34.49	168,744	-0.69(-1.95%)
Apr 09, 2012	35.26	35.45	34.97	35.18	164,763	-0.67(-1.87%)
Apr 05, 2012	36.11	36.40	35.58	35.85	86,877	-0.48(-1.33%)
Apr 04, 2012	36.10	36.38	35.75	36.33	157,674	-0.19(-0.53%)
Apr 03, 2012	36.40	36.79	36.28	36.53	227,003	+0.02(+0.05%)
Apr 02, 2012	36.19	36.73	35.68	36.51	235,886	+0.29(+0.80%)
Mar 30, 2012	36.02	36.56	35.91	36.22	295,753	+0.49(+1.38%)
Mar 29, 2012	35.21	35.85	35.03	35.73	97,908	+0.19(+0.55%)
Mar 28, 2012	35.80	36.13	35.31	35.53	195,788	-0.38(-1.06%)
Mar 27, 2012	35.37	36.02	35.22	35.91	467,457	+0.57(+1.62%)
Mar 26, 2012	34.66	35.35	34.57	35.34	347,167	+0.96(+2.79%)
Mar 23, 2012	33.91	34.46	33.68	34.38	187,235	+0.44(+1.30%)
Mar 22, 2012	33.95	34.50	33.61	33.94	246,748	-0.43(-1.26%)
Mar 21, 2012	34.05	34.56	33.85	34.37	331,079	+0.70(+2.09%)
Mar 20, 2012	33.49	33.85	33.43	33.66	127,268	+0.03(+0.08%)
Mar 19, 2012	33.42	33.78	33.35	33.64	468,519	+0.22(+0.66%)
Mar 16, 2012	33.20	33.63	33.01	33.42	302,824	+0.27(+0.82%)
Mar 15, 2012	32.98	33.21	32.83	33.14	128,766	+0.18(+0.53%)
Mar 14, 2012	33.02	33.50	32.89	32.97	56,910	-0.15(-0.45%)
Mar 13, 2012	32.71	33.18	32.61	33.12	120,035	+0.58(+1.79%)
Mar 12, 2012	32.42	32.86	32.42	32.53	97,517	+0.09(+0.27%)
Mar 09, 2012	31.88	32.74	31.88	32.45	141,699	+0.55(+1.71%)
Mar 08, 2012	31.97	32.10	31.57	31.90	235,646	+0.10(+0.30%)
Mar 07, 2012	31.86	31.96	31.69	31.80	145,980	+0.08(+0.25%)
Mar 06, 2012	32.52	32.61	31.56	31.72	223,165	-1.22(-3.72%)
Mar 05, 2012	33.07	33.20	32.77	32.95	465,078	-0.19(-0.56%)
Mar 02, 2012	33.25	33.48	32.91	33.13	158,888	-0.16(-0.48%)

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.