Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.15	34.44	33.97	34.23	1,621,302	+0.09(+0.26%)
May 30, 2012	34.34	34.38	34.11	34.15	1,132,112	-0.39(-1.14%)
May 29, 2012	34.41	34.55	34.33	34.54	1,057,017	+0.26(+0.75%)
May 25, 2012	34.35	34.46	34.19	34.28	943,849	-0.06(-0.16%)
May 24, 2012	34.16	34.35	34.04	34.34	1,023,710	+0.24(+0.71%)
May 23, 2012	33.99	34.16	33.69	34.10	1,392,757	-0.01(-0.02%)
May 22, 2012	34.09	34.23	33.98	34.10	2,132,841	+0.08(+0.24%)
May 21, 2012	33.74	34.02	33.63	34.02	1,990,423	+0.36(+1.07%)
May 18, 2012	33.95	34.05	33.59	33.66	2,148,179	-0.21(-0.61%)
May 17, 2012	34.36	34.39	33.85	33.87	1,901,077	-0.49(-1.42%)
May 16, 2012	34.48	34.62	34.35	34.35	1,037,473	-0.05(-0.15%)
May 15, 2012	34.56	34.66	34.30	34.40	1,294,692	-0.22(-0.65%)
May 14, 2012	34.61	34.79	34.45	34.63	1,587,688	-0.18(-0.52%)
May 11, 2012	34.79	35.06	34.76	34.81	1,226,971	-0.10(-0.29%)
May 10, 2012	34.89	35.02	34.79	34.91	1,062,218	+0.24(+0.68%)
May 09, 2012	34.62	34.89	34.47	34.67	2,013,449	-0.22(-0.63%)
May 08, 2012	34.74	34.91	34.63	34.89	1,872,188	+0.01(+0.04%)
May 07, 2012	34.83	34.96	34.79	34.88	1,770,082	-0.03(-0.09%)
May 04, 2012	35.11	35.17	34.86	34.91	1,531,682	-0.31(-0.89%)
May 03, 2012	35.37	35.45	35.16	35.22	859,677	-0.14(-0.41%)
May 02, 2012	35.32	35.39	35.22	35.36	1,342,211	-0.11(-0.32%)
May 01, 2012	35.35	35.70	35.26	35.47	2,103,266	+0.12(+0.35%)
Apr 30, 2012	35.42	35.43	35.29	35.35	1,146,754	-0.12(-0.33%)
Apr 27, 2012	35.52	35.52	35.30	35.47	1,251,408	+0.06(+0.18%)
Apr 26, 2012	35.08	35.44	35.06	35.41	1,184,165	+0.28(+0.80%)
Apr 25, 2012	35.04	35.16	34.97	35.12	1,861,298	+0.26(+0.73%)
Apr 24, 2012	34.66	34.92	34.66	34.87	2,079,372	+0.26(+0.74%)
Apr 23, 2012	34.64	34.65	34.46	34.61	1,652,184	-0.27(-0.77%)
Apr 20, 2012	34.71	35.03	34.71	34.88	1,268,310	+0.31(+0.90%)
Apr 19, 2012	34.73	34.79	34.44	34.57	1,641,234	-0.14(-0.40%)
Apr 18, 2012	34.70	34.77	34.61	34.71	1,183,090	-0.09(-0.25%)
Apr 17, 2012	34.59	34.84	34.45	34.79	1,600,313	+0.37(+1.07%)
Apr 16, 2012	34.39	34.55	34.29	34.43	1,246,924	+0.14(+0.40%)
Apr 13, 2012	34.46	34.54	34.27	34.29	1,926,632	-0.24(-0.70%)
Apr 12, 2012	34.25	34.55	34.20	34.53	3,623,427	+0.33(+0.97%)
Apr 11, 2012	34.18	34.24	34.13	34.20	1,380,971	+0.27(+0.79%)
Apr 10, 2012	34.39	34.41	33.92	33.93	3,570,693	-0.55(-1.61%)
Apr 09, 2012	34.45	34.56	34.37	34.49	2,462,464	-0.32(-0.91%)
Apr 05, 2012	34.81	34.91	34.69	34.81	3,444,690	-0.10(-0.29%)
Apr 04, 2012	34.91	34.98	34.83	34.91	2,882,673	-0.21(-0.59%)
Apr 03, 2012	35.14	35.18	34.90	35.11	2,066,259	-0.04(-0.12%)
Apr 02, 2012	34.91	35.29	34.87	35.16	2,190,914	+0.26(+0.75%)
Mar 30, 2012	34.94	34.96	34.83	34.89	1,427,777	+0.09(+0.25%)
Mar 29, 2012	34.61	34.85	34.43	34.81	4,198,751	+0.02(+0.05%)
Mar 28, 2012	34.92	34.96	34.62	34.79	1,900,391	-0.14(-0.41%)
Mar 27, 2012	34.98	35.06	34.93	34.93	1,935,170	+0.00(+0.00%)
Mar 26, 2012	34.76	34.96	34.76	34.93	2,274,713	+0.33(+0.97%)
Mar 23, 2012	34.50	34.61	34.32	34.60	2,624,811	+0.12(+0.36%)
Mar 22, 2012	34.51	34.51	34.32	34.47	1,975,300	-0.19(-0.53%)
Mar 21, 2012	34.71	34.74	34.57	34.66	1,884,511	-0.04(-0.11%)
Mar 20, 2012	34.65	34.74	34.56	34.70	2,267,457	-0.09(-0.27%)
Mar 19, 2012	34.73	34.91	34.69	34.79	2,146,059	+0.02(+0.07%)
Mar 16, 2012	34.81	34.84	34.71	34.76	2,819,054	-0.04(-0.11%)
Mar 15, 2012	34.79	34.83	34.59	34.80	2,270,558	+0.07(+0.20%)
Mar 14, 2012	34.97	34.99	34.67	34.73	2,365,592	-0.23(-0.65%)
Mar 13, 2012	34.70	34.96	34.63	34.96	3,284,259	+0.38(+1.09%)
Mar 12, 2012	34.49	34.62	34.43	34.58	1,220,113	+0.13(+0.38%)
Mar 09, 2012	34.33	34.50	34.23	34.46	1,352,372	+0.18(+0.52%)
Mar 08, 2012	34.18	34.31	34.07	34.28	1,494,528	+0.28(+0.82%)
Mar 07, 2012	33.96	34.04	33.77	34.00	1,837,777	+0.14(+0.40%)
Mar 06, 2012	34.05	34.05	33.80	33.86	2,061,195	-0.39(-1.14%)
Mar 05, 2012	34.16	34.28	34.02	34.25	3,662,183	+0.08(+0.23%)
Mar 02, 2012	34.28	34.31	34.11	34.17	1,432,360	-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.