Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	31.82	32.00	31.58	31.81	3,175,761	+0.04(+0.14%)
May 30, 2012	32.30	32.30	31.61	31.76	4,697,346	-1.29(-3.89%)
May 29, 2012	32.80	33.10	32.59	33.05	1,990,845	+0.42(+1.30%)
May 25, 2012	32.56	32.86	32.50	32.62	2,567,220	-0.11(-0.34%)
May 24, 2012	32.83	33.32	32.52	32.73	3,269,731	-0.06(-0.17%)
May 23, 2012	32.01	32.83	31.84	32.79	2,441,903	+0.58(+1.81%)
May 22, 2012	32.22	32.44	32.03	32.21	2,427,920	+0.14(+0.44%)
May 21, 2012	31.49	32.13	31.23	32.06	2,571,179	+0.63(+2.00%)
May 18, 2012	31.86	32.09	31.36	31.44	2,470,762	-0.37(-1.16%)
May 17, 2012	32.72	32.72	31.79	31.81	4,809,772	-1.01(-3.07%)
May 16, 2012	31.90	34.33	31.70	32.81	14,652,397	+1.14(+3.61%)
May 15, 2012	31.07	31.91	31.02	31.67	4,531,887	+0.66(+2.14%)
May 14, 2012	30.83	31.14	30.59	31.01	3,053,837	-0.12(-0.40%)
May 11, 2012	31.17	31.69	31.07	31.13	2,967,009	-0.16(-0.51%)
May 10, 2012	31.11	31.41	30.95	31.29	2,559,921	+0.44(+1.42%)
May 09, 2012	30.55	31.05	30.54	30.85	2,717,962	+0.02(+0.06%)
May 08, 2012	30.90	30.90	30.50	30.83	3,817,679	-0.18(-0.57%)
May 07, 2012	30.97	31.20	30.83	31.01	2,470,317	-0.11(-0.36%)
May 04, 2012	30.99	31.36	30.74	31.12	3,744,247	+0.07(+0.24%)
May 03, 2012	31.40	31.40	30.98	31.05	2,205,631	-0.30(-0.94%)
May 02, 2012	31.51	31.71	31.14	31.34	3,795,042	-0.25(-0.78%)
May 01, 2012	31.17	31.88	31.05	31.59	4,837,077	+0.80(+2.60%)
Apr 30, 2012	30.94	31.08	30.71	30.79	2,107,803	-0.22(-0.71%)
Apr 27, 2012	31.30	31.30	30.71	31.01	3,632,939	-0.26(-0.83%)
Apr 26, 2012	31.20	31.47	31.05	31.27	2,248,568	+0.04(+0.12%)
Apr 25, 2012	31.01	31.36	30.67	31.23	4,068,185	+0.25(+0.81%)
Apr 24, 2012	30.75	31.23	30.40	30.98	4,010,028	+0.27(+0.88%)
Apr 23, 2012	30.57	31.01	30.10	30.71	3,753,195	+0.01(+0.04%)
Apr 20, 2012	30.61	30.94	30.56	30.70	2,616,339	+0.14(+0.44%)
Apr 19, 2012	30.91	31.07	30.39	30.56	2,783,500	-0.32(-1.04%)
Apr 18, 2012	30.59	31.00	30.50	30.88	2,795,496	+0.26(+0.84%)
Apr 17, 2012	30.96	30.96	30.48	30.63	4,076,259	-0.25(-0.80%)
Apr 16, 2012	31.05	31.20	30.48	30.87	2,744,932	-0.04(-0.14%)
Apr 13, 2012	30.56	31.06	30.51	30.91	2,792,926	+0.30(+0.98%)
Apr 12, 2012	30.67	30.75	30.41	30.61	3,082,085	-0.04(-0.12%)
Apr 11, 2012	30.30	30.85	30.08	30.65	3,185,092	+0.67(+2.24%)
Apr 10, 2012	30.31	30.48	29.81	29.98	3,858,880	-0.32(-1.06%)
Apr 09, 2012	30.31	30.42	30.01	30.30	2,805,121	-0.44(-1.44%)
Apr 05, 2012	30.55	30.78	30.31	30.74	3,418,435	+0.17(+0.55%)
Apr 04, 2012	30.73	30.74	30.42	30.57	4,372,176	-0.46(-1.47%)
Apr 03, 2012	31.28	31.38	30.95	31.03	3,141,543	-0.24(-0.78%)
Apr 02, 2012	30.77	31.51	30.60	31.27	4,432,691	+0.06(+0.20%)
Mar 30, 2012	31.14	31.30	30.82	31.21	4,700,332	+0.28(+0.91%)
Mar 29, 2012	30.60	31.02	30.30	30.93	4,025,642	+0.30(+0.98%)
Mar 28, 2012	31.03	31.26	30.55	30.63	4,026,293	-0.37(-1.20%)
Mar 27, 2012	31.61	31.69	30.94	31.01	4,662,756	-0.68(-2.16%)
Mar 26, 2012	31.51	31.82	31.22	31.69	3,311,624	+0.62(+2.00%)
Mar 23, 2012	31.11	31.24	30.40	31.07	7,387,278	-0.56(-1.76%)
Mar 22, 2012	31.76	31.90	31.32	31.62	4,228,136	-0.31(-0.96%)
Mar 21, 2012	32.20	32.34	31.87	31.93	2,112,975	-0.18(-0.57%)
Mar 20, 2012	32.11	32.11	32.06	32.11	2,139,424	+0.05(+0.17%)
Mar 19, 2012	32.06	32.19	31.56	32.06	2,795,667	+0.02(+0.06%)
Mar 16, 2012	32.39	32.44	31.96	32.04	3,314,251	-0.32(-0.98%)
Mar 15, 2012	32.01	32.38	31.84	32.35	2,292,872	+0.32(+0.99%)
Mar 14, 2012	32.08	32.46	31.91	32.04	3,564,796	-0.09(-0.27%)
Mar 13, 2012	31.45	32.14	31.44	32.12	2,392,627	+0.68(+2.15%)
Mar 12, 2012	31.39	31.66	31.28	31.45	2,002,789	+0.05(+0.16%)
Mar 09, 2012	31.46	31.53	31.26	31.40	1,946,020	+0.04(+0.14%)
Mar 08, 2012	30.88	31.41	30.80	31.35	2,271,535	+0.49(+1.60%)
Mar 07, 2012	30.52	30.96	30.46	30.86	2,562,037	+0.64(+2.12%)
Mar 06, 2012	30.52	30.62	30.13	30.22	2,784,233	-0.77(-2.50%)
Mar 05, 2012	30.64	31.13	30.54	30.99	3,165,583	+0.63(+2.09%)
Mar 02, 2012	30.54	30.67	30.24	30.36	2,139,388	-0.23(-0.76%)

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.