Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.36	34.66	33.80	34.34	18,472,926	+0.08(+0.23%)
May 30, 2012	34.69	34.73	34.17	34.26	14,697,122	-0.81(-2.31%)
May 29, 2012	34.83	35.22	34.70	35.07	16,688,800	+0.76(+2.23%)
May 25, 2012	34.38	34.52	34.21	34.31	8,789,648	-0.02(-0.06%)
May 24, 2012	34.47	34.49	33.95	34.33	11,138,855	+0.03(+0.10%)
May 23, 2012	33.77	34.31	33.56	34.29	12,931,746	+0.28(+0.81%)
May 22, 2012	34.23	34.53	33.81	34.02	13,528,038	-0.07(-0.19%)
May 21, 2012	33.46	34.16	33.44	34.08	14,346,496	+0.63(+1.87%)
May 18, 2012	33.79	33.98	33.35	33.46	19,880,784	-0.24(-0.72%)
May 17, 2012	34.10	34.29	33.69	33.70	13,115,738	-0.31(-0.91%)
May 16, 2012	34.29	34.52	34.01	34.01	15,783,291	-0.14(-0.40%)
May 15, 2012	34.45	34.53	34.07	34.15	12,422,365	-0.26(-0.76%)
May 14, 2012	34.23	34.56	34.13	34.41	48,287,448	-0.37(-1.07%)
May 11, 2012	35.11	35.43	34.73	34.78	48,140,736	-0.47(-1.33%)
May 10, 2012	35.16	35.49	34.99	35.25	47,425,680	+0.49(+1.40%)
May 09, 2012	34.89	35.06	34.24	34.76	16,644,570	-0.55(-1.55%)
May 08, 2012	34.35	35.42	34.28	35.30	21,559,214	+0.62(+1.80%)
May 07, 2012	33.96	34.73	33.89	34.68	18,759,256	+0.12(+0.34%)
May 04, 2012	34.97	35.10	34.43	34.56	19,142,572	-0.71(-2.01%)
May 03, 2012	35.54	35.72	34.98	35.27	19,808,692	-0.21(-0.60%)
May 02, 2012	36.29	36.29	35.38	35.49	22,583,222	-1.25(-3.40%)
May 01, 2012	36.35	36.88	36.05	36.73	23,452,054	+1.24(+3.49%)
Apr 30, 2012	35.65	35.83	35.38	35.50	14,876,738	-0.17(-0.49%)
Apr 27, 2012	35.86	35.93	35.45	35.67	10,553,447	-0.10(-0.29%)
Apr 26, 2012	35.22	35.86	35.14	35.77	16,183,014	+0.58(+1.65%)
Apr 25, 2012	35.79	35.79	34.95	35.19	20,574,038	-0.43(-1.20%)
Apr 24, 2012	35.75	35.89	35.59	35.62	17,695,754	-0.22(-0.62%)
Apr 23, 2012	35.55	36.04	35.37	35.84	15,549,295	-0.27(-0.75%)
Apr 20, 2012	36.23	36.44	36.01	36.11	14,308,645	-0.01(-0.01%)
Apr 19, 2012	36.27	36.37	35.83	36.12	14,556,479	-0.20(-0.55%)
Apr 18, 2012	36.33	36.59	36.26	36.32	14,924,639	-0.48(-1.31%)
Apr 17, 2012	36.87	37.01	36.78	36.80	12,033,977	+0.21(+0.58%)
Apr 16, 2012	36.58	36.93	36.48	36.59	25,800,188	+0.10(+0.27%)
Apr 13, 2012	36.75	36.99	36.49	36.49	13,971,998	-0.45(-1.21%)
Apr 12, 2012	36.41	37.04	36.41	36.93	17,112,726	+0.49(+1.33%)
Apr 11, 2012	36.86	37.06	36.38	36.45	18,550,288	-0.07(-0.19%)
Apr 10, 2012	37.14	37.29	36.40	36.52	19,711,142	-0.67(-1.81%)
Apr 09, 2012	37.00	37.41	36.97	37.19	13,611,280	-0.15(-0.41%)
Apr 05, 2012	37.69	37.83	37.29	37.34	12,833,314	-0.41(-1.08%)
Apr 04, 2012	37.53	38.03	37.36	37.75	15,016,659	-0.06(-0.17%)
Apr 03, 2012	37.99	38.03	37.50	37.81	13,710,300	-0.28(-0.73%)
Apr 02, 2012	37.66	38.31	37.60	38.09	12,248,719	+0.43(+1.13%)
Mar 30, 2012	37.74	37.94	37.58	37.67	13,905,730	+0.10(+0.28%)
Mar 29, 2012	37.26	37.59	36.89	37.56	15,434,345	-0.09(-0.24%)
Mar 28, 2012	37.97	38.05	37.42	37.65	15,237,841	-0.43(-1.12%)
Mar 27, 2012	38.39	38.40	38.06	38.08	12,634,029	-0.26(-0.67%)
Mar 26, 2012	38.20	38.37	38.12	38.33	12,113,942	+0.42(+1.11%)
Mar 23, 2012	37.67	38.10	37.44	37.91	16,430,293	+0.31(+0.82%)
Mar 22, 2012	38.09	38.16	37.52	37.61	18,681,562	-0.69(-1.81%)
Mar 21, 2012	38.54	38.56	38.15	38.30	16,193,052	-0.14(-0.36%)
Mar 20, 2012	38.41	38.65	38.21	38.44	14,310,082	-0.25(-0.64%)
Mar 19, 2012	38.27	38.80	38.17	38.69	12,043,007	+0.44(+1.15%)
Mar 16, 2012	38.11	38.40	38.05	38.25	30,652,760	+0.27(+0.72%)
Mar 15, 2012	38.40	38.50	37.73	37.97	18,743,456	-0.44(-1.14%)
Mar 14, 2012	38.55	38.71	38.30	38.41	16,443,152	-0.12(-0.32%)
Mar 13, 2012	38.49	38.56	38.18	38.53	17,528,922	+0.22(+0.58%)
Mar 12, 2012	38.24	38.55	38.15	38.31	14,945,201	+0.07(+0.19%)
Mar 09, 2012	38.27	38.65	38.20	38.24	17,170,322	-0.03(-0.08%)
Mar 08, 2012	38.38	38.48	38.24	38.27	12,392,646	+0.10(+0.26%)
Mar 07, 2012	37.88	38.40	37.80	38.17	14,308,675	+0.28(+0.75%)
Mar 06, 2012	37.81	38.01	37.63	37.88	17,778,702	-0.55(-1.43%)
Mar 05, 2012	38.28	38.52	38.05	38.43	14,187,441	-0.04(-0.12%)
Mar 02, 2012	38.61	38.75	38.35	38.48	14,311,050	-0.28(-0.73%)

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.