Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.09	34.43	33.42	34.02	215,211	-0.16(-0.46%)
May 30, 2012	34.12	34.31	33.87	34.18	105,948	-0.30(-0.87%)
May 29, 2012	33.93	34.60	33.93	34.48	118,607	+0.77(+2.28%)
May 25, 2012	33.63	34.01	33.53	33.71	97,448	+0.19(+0.55%)
May 24, 2012	33.25	33.54	32.96	33.53	216,495	+0.30(+0.90%)
May 23, 2012	32.81	33.27	32.58	33.23	219,104	+0.04(+0.13%)
May 22, 2012	33.33	33.54	32.99	33.18	132,661	-0.13(-0.40%)
May 21, 2012	33.03	33.85	32.68	33.32	151,656	+0.31(+0.94%)
May 18, 2012	33.56	33.56	32.83	33.01	224,283	-0.67(-1.99%)
May 17, 2012	33.93	33.93	33.26	33.68	226,848	-0.28(-0.83%)
May 16, 2012	34.89	34.95	33.92	33.96	222,022	-0.87(-2.49%)
May 15, 2012	34.84	34.93	34.60	34.83	175,807	-0.13(-0.38%)
May 14, 2012	34.87	35.33	34.58	34.96	166,114	-0.32(-0.90%)
May 11, 2012	35.67	35.81	35.16	35.28	145,009	-0.53(-1.48%)
May 10, 2012	36.16	36.29	35.58	35.81	131,425	+0.01(+0.02%)
May 09, 2012	35.76	36.03	35.52	35.80	134,541	-0.37(-1.03%)
May 08, 2012	35.95	36.25	35.52	36.17	122,800	+0.07(+0.20%)
May 07, 2012	35.93	36.38	35.83	36.10	137,093	-0.09(-0.24%)
May 04, 2012	37.36	37.38	36.00	36.19	251,934	-1.22(-3.26%)
May 03, 2012	39.30	39.30	36.97	37.41	401,993	+0.78(+2.12%)
May 02, 2012	36.03	36.73	35.91	36.63	143,142	+0.29(+0.80%)
May 01, 2012	36.52	37.04	36.31	36.34	143,715	-0.24(-0.65%)
Apr 30, 2012	36.88	37.03	36.33	36.58	104,078	-0.42(-1.12%)
Apr 27, 2012	36.65	37.07	36.30	36.99	115,630	+0.41(+1.11%)
Apr 26, 2012	36.62	36.97	36.39	36.58	132,934	-0.16(-0.43%)
Apr 25, 2012	36.35	37.04	36.35	36.74	83,788	+0.71(+1.96%)
Apr 24, 2012	35.97	36.38	35.81	36.04	134,252	+0.09(+0.25%)
Apr 23, 2012	35.73	35.97	35.31	35.95	97,617	-0.12(-0.34%)
Apr 20, 2012	36.27	36.49	35.82	36.07	147,890	+0.25(+0.69%)
Apr 19, 2012	35.83	36.22	35.29	35.82	135,285	-0.07(-0.20%)
Apr 18, 2012	35.82	36.19	35.61	35.90	61,654	-0.12(-0.34%)
Apr 17, 2012	35.89	36.35	35.72	36.02	120,797	+0.37(+1.04%)
Apr 16, 2012	35.38	35.81	35.02	35.65	204,520	+0.37(+1.05%)
Apr 13, 2012	35.87	35.87	35.11	35.28	123,034	-0.79(-2.20%)
Apr 12, 2012	35.19	36.42	35.11	36.07	307,728	+0.86(+2.43%)
Apr 11, 2012	34.99	35.27	34.63	35.22	134,314	+0.64(+1.86%)
Apr 10, 2012	35.26	35.36	34.42	34.57	168,359	-0.69(-1.95%)
Apr 09, 2012	35.34	35.53	35.05	35.26	164,386	-0.67(-1.87%)
Apr 05, 2012	36.20	36.49	35.66	35.93	86,679	-0.49(-1.33%)
Apr 04, 2012	36.19	36.46	35.83	36.42	157,313	-0.19(-0.53%)
Apr 03, 2012	36.49	36.88	36.36	36.61	226,484	+0.02(+0.05%)
Apr 02, 2012	36.27	36.81	35.76	36.59	235,347	+0.29(+0.80%)
Mar 30, 2012	36.11	36.65	35.99	36.30	295,078	+0.49(+1.38%)
Mar 29, 2012	35.29	35.93	35.11	35.81	97,685	+0.19(+0.55%)
Mar 28, 2012	35.88	36.21	35.39	35.61	195,341	-0.38(-1.06%)
Mar 27, 2012	35.45	36.11	35.30	35.99	466,389	+0.57(+1.62%)
Mar 26, 2012	34.74	35.44	34.65	35.42	346,374	+0.96(+2.79%)
Mar 23, 2012	33.99	34.53	33.76	34.46	186,807	+0.44(+1.30%)
Mar 22, 2012	34.03	34.58	33.69	34.01	246,184	-0.43(-1.26%)
Mar 21, 2012	34.13	34.64	33.93	34.45	330,323	+0.71(+2.09%)
Mar 20, 2012	33.56	33.93	33.51	33.74	126,978	+0.03(+0.08%)
Mar 19, 2012	33.49	33.85	33.42	33.71	467,449	+0.22(+0.66%)
Mar 16, 2012	33.27	33.70	33.09	33.49	302,133	+0.27(+0.82%)
Mar 15, 2012	33.05	33.29	32.91	33.22	128,472	+0.18(+0.53%)
Mar 14, 2012	33.10	33.58	32.96	33.04	56,780	-0.15(-0.45%)
Mar 13, 2012	32.79	33.25	32.68	33.19	119,761	+0.58(+1.79%)
Mar 12, 2012	32.49	32.94	32.49	32.61	97,294	+0.09(+0.27%)
Mar 09, 2012	31.96	32.81	31.96	32.52	141,376	+0.55(+1.71%)
Mar 08, 2012	32.04	32.18	31.64	31.97	235,108	+0.10(+0.30%)
Mar 07, 2012	31.93	32.04	31.76	31.88	145,646	+0.08(+0.25%)
Mar 06, 2012	32.59	32.69	31.63	31.80	222,655	-1.23(-3.72%)
Mar 05, 2012	33.15	33.27	32.85	33.02	464,016	-0.19(-0.56%)
Mar 02, 2012	33.32	33.55	32.99	33.21	158,525	-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.