Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.28	34.28	33.43	33.94	16,292	+0.34(+1.01%)
May 30, 2012	33.74	33.88	33.60	33.60	3,206	-0.80(-2.33%)
May 29, 2012	34.90	34.90	34.37	34.40	1,912	+1.45(+4.40%)
May 25, 2012	33.56	33.56	32.95	32.95	101,605	-0.61(-1.82%)
May 24, 2012	33.77	33.94	33.35	33.56	2,646	-0.55(-1.61%)
May 23, 2012	33.66	34.11	33.60	34.11	2,932	-0.34(-0.99%)
May 22, 2012	34.26	34.70	34.26	34.45	8,019	+0.30(+0.88%)
May 21, 2012	34.07	34.30	34.00	34.15	26,901	+0.13(+0.38%)
May 18, 2012	34.03	34.08	34.02	34.02	4,521	-0.22(-0.64%)
May 17, 2012	34.40	34.60	34.24	34.24	7,434	-1.08(-3.06%)
May 16, 2012	35.30	35.33	35.00	35.32	1,855	+0.57(+1.64%)
May 15, 2012	34.75	34.75	34.75	34.75	1,121	-0.24(-0.69%)
May 14, 2012	34.70	34.99	34.70	34.99	5,254	-0.01(-0.03%)
May 11, 2012	35.22	35.40	35.00	35.00	2,270	+0.21(+0.60%)
May 10, 2012	34.94	35.14	34.79	34.79	3,623	-0.36(-1.02%)
May 09, 2012	35.10	35.54	35.08	35.15	3,482	-0.31(-0.87%)
May 08, 2012	35.18	35.46	35.05	35.46	2,566	-0.69(-1.91%)
May 07, 2012	35.90	36.19	35.90	36.15	3,856	+0.36(+1.01%)
May 04, 2012	36.05	36.05	35.47	35.79	33,721	-1.24(-3.35%)
May 03, 2012	36.92	37.08	36.88	37.03	66,960	+0.03(+0.08%)
May 02, 2012	36.83	37.15	36.83	37.00	8,585	-0.06(-0.16%)
May 01, 2012	37.25	37.40	37.06	37.06	1,180	+0.06(+0.16%)
Apr 30, 2012	37.16	37.16	36.95	37.00	81,532	-0.78(-2.06%)
Apr 27, 2012	37.84	37.86	37.00	37.78	85,171	+0.46(+1.23%)
Apr 26, 2012	37.00	37.35	37.00	37.32	8,980	+1.97(+5.57%)
Apr 25, 2012	35.05	35.40	35.04	35.35	8,163	+1.11(+3.24%)
Apr 24, 2012	34.30	34.30	34.24	34.24	7,192	+1.31(+3.98%)
Apr 23, 2012	32.75	33.05	32.75	32.93	2,558	-0.22(-0.66%)
Apr 20, 2012	33.25	33.25	33.00	33.15	2,432	-0.63(-1.87%)
Apr 19, 2012	33.85	34.10	33.78	33.78	1,997	+0.03(+0.09%)
Apr 18, 2012	34.05	34.05	33.68	33.75	8,997	-0.65(-1.89%)
Apr 17, 2012	34.35	34.40	34.35	34.40	20,919	-0.05(-0.15%)
Apr 16, 2012	34.41	34.45	33.95	34.45	15,969	+0.35(+1.03%)
Apr 13, 2012	34.61	34.61	34.03	34.10	24,574	-1.44(-4.05%)
Apr 12, 2012	35.00	35.54	34.89	35.54	14,616	+0.74(+2.11%)
Apr 11, 2012	35.15	35.20	34.50	34.80	34,375	+0.55(+1.62%)
Apr 10, 2012	34.58	34.80	34.25	34.25	4,707	-0.55(-1.58%)
Apr 09, 2012	34.35	34.80	34.35	34.80	2,824	-0.10(-0.29%)
Apr 05, 2012	34.99	35.30	34.77	34.90	10,456	-0.65(-1.83%)
Apr 04, 2012	35.49	35.59	35.40	35.55	1,410	-1.02(-2.79%)
Apr 03, 2012	37.28	37.28	36.55	36.57	10,156	-1.02(-2.71%)
Apr 02, 2012	37.08	37.60	37.08	37.59	3,267	+1.04(+2.85%)
Mar 30, 2012	36.55	36.85	36.55	36.55	5,207	+0.63(+1.75%)
Mar 29, 2012	35.94	35.95	35.64	35.92	17,970	+0.06(+0.17%)
Mar 28, 2012	36.42	36.42	35.86	35.86	3,491	-0.50(-1.38%)
Mar 27, 2012	36.37	36.37	36.36	36.36	799	-0.13(-0.36%)
Mar 26, 2012	36.16	36.49	36.16	36.49	2,121	+0.57(+1.59%)
Mar 23, 2012	35.41	36.00	35.41	35.92	4,635	+0.71(+2.02%)
Mar 22, 2012	35.10	35.21	34.93	35.21	75,104	-0.59(-1.65%)
Mar 21, 2012	35.93	35.93	35.56	35.80	8,251	+0.07(+0.20%)
Mar 20, 2012	35.45	35.75	35.45	35.73	5,837	-0.57(-1.57%)
Mar 19, 2012	35.75	36.35	35.75	36.30	18,063	+0.05(+0.14%)
Mar 16, 2012	35.61	36.27	34.77	36.25	141,627	+0.60(+1.68%)
Mar 15, 2012	33.97	35.65	33.97	35.65	95,480	+1.29(+3.75%)
Mar 14, 2012	34.49	34.49	34.14	34.36	1,866	+0.32(+0.94%)
Mar 12, 2012		34.04	34.04	34.04	0	-0.11(-0.32%)
Mar 09, 2012	34.10	34.15	34.10	34.15	405	+0.34(+1.01%)
Mar 08, 2012	34.18	34.18	33.81	33.81	852	+1.41(+4.35%)
Mar 07, 2012	32.28	32.74	32.28	32.40	4,014	-0.21(-0.64%)
Mar 06, 2012	32.70	32.84	32.48	32.61	6,562	-1.67(-4.87%)
Mar 05, 2012	34.55	34.60	34.28	34.28	2,388	+0.28(+0.82%)
Mar 02, 2012	33.93	34.00	33.92	34.00	3,504	-0.43(-1.25%)

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.