Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.09	34.38	33.53	34.07	18,620,818	+0.08(+0.23%)
May 30, 2012	34.41	34.46	33.90	33.99	14,814,785	-0.80(-2.31%)
May 29, 2012	34.56	34.94	34.43	34.79	16,822,408	+0.76(+2.23%)
May 25, 2012	34.11	34.25	33.94	34.03	8,860,017	-0.02(-0.06%)
May 24, 2012	34.20	34.22	33.68	34.05	11,228,031	+0.03(+0.10%)
May 23, 2012	33.50	34.04	33.29	34.02	13,035,276	+0.27(+0.81%)
May 22, 2012	33.96	34.26	33.54	33.75	13,636,342	-0.07(-0.19%)
May 21, 2012	33.19	33.88	33.18	33.81	14,461,352	+0.62(+1.87%)
May 18, 2012	33.52	33.71	33.09	33.19	20,039,948	-0.24(-0.72%)
May 17, 2012	33.83	34.01	33.42	33.43	13,220,741	-0.31(-0.91%)
May 16, 2012	34.02	34.25	33.74	33.74	15,909,650	-0.14(-0.40%)
May 15, 2012	34.18	34.26	33.80	33.88	12,521,817	-0.26(-0.76%)
May 14, 2012	33.96	34.29	33.86	34.13	48,674,032	-0.37(-1.07%)
May 11, 2012	34.83	35.15	34.46	34.50	48,526,148	-0.46(-1.33%)
May 10, 2012	34.88	35.21	34.71	34.97	47,805,368	+0.48(+1.40%)
May 09, 2012	34.62	34.78	33.97	34.48	16,777,826	-0.54(-1.55%)
May 08, 2012	34.08	35.14	34.00	35.02	21,731,816	+0.62(+1.80%)
May 07, 2012	33.69	34.46	33.62	34.40	18,909,442	+0.12(+0.34%)
May 04, 2012	34.69	34.82	34.15	34.29	19,295,826	-0.70(-2.01%)
May 03, 2012	35.26	35.44	34.70	34.99	19,967,278	-0.21(-0.60%)
May 02, 2012	36.00	36.00	35.10	35.20	22,764,022	-1.24(-3.40%)
May 01, 2012	36.06	36.59	35.76	36.44	23,639,808	+1.23(+3.49%)
Apr 30, 2012	35.37	35.54	35.10	35.21	14,995,839	-0.17(-0.49%)
Apr 27, 2012	35.58	35.64	35.16	35.39	10,637,936	-0.10(-0.29%)
Apr 26, 2012	34.94	35.57	34.86	35.49	16,312,573	+0.58(+1.65%)
Apr 25, 2012	35.50	35.50	34.67	34.91	20,738,750	-0.42(-1.20%)
Apr 24, 2012	35.46	35.61	35.31	35.34	17,837,422	-0.22(-0.62%)
Apr 23, 2012	35.27	35.75	35.09	35.56	15,673,781	-0.27(-0.75%)
Apr 20, 2012	35.94	36.15	35.72	35.83	14,423,198	-0.00(-0.01%)
Apr 19, 2012	35.98	36.08	35.54	35.83	14,673,016	-0.20(-0.55%)
Apr 18, 2012	36.04	36.29	35.97	36.03	15,044,124	-0.48(-1.31%)
Apr 17, 2012	36.58	36.71	36.49	36.51	12,130,319	+0.21(+0.58%)
Apr 16, 2012	36.29	36.63	36.19	36.29	26,006,740	+0.10(+0.27%)
Apr 13, 2012	36.46	36.70	36.20	36.20	14,083,856	-0.44(-1.21%)
Apr 12, 2012	36.12	36.74	36.12	36.64	17,249,730	+0.48(+1.33%)
Apr 11, 2012	36.57	36.76	36.09	36.16	18,698,800	-0.07(-0.19%)
Apr 10, 2012	36.85	36.99	36.11	36.23	19,868,946	-0.67(-1.81%)
Apr 09, 2012	36.70	37.11	36.67	36.89	13,720,250	-0.15(-0.41%)
Apr 05, 2012	37.39	37.53	36.99	37.05	12,936,055	-0.40(-1.08%)
Apr 04, 2012	37.23	37.73	37.07	37.45	15,136,880	-0.06(-0.17%)
Apr 03, 2012	37.69	37.73	37.20	37.51	13,820,063	-0.28(-0.73%)
Apr 02, 2012	37.36	38.01	37.30	37.79	12,346,781	+0.42(+1.13%)
Mar 30, 2012	37.44	37.64	37.28	37.37	14,017,058	+0.10(+0.28%)
Mar 29, 2012	36.97	37.29	36.59	37.26	15,557,911	-0.09(-0.24%)
Mar 28, 2012	37.67	37.75	37.12	37.35	15,359,833	-0.42(-1.12%)
Mar 27, 2012	38.09	38.10	37.76	37.77	12,735,175	-0.26(-0.67%)
Mar 26, 2012	37.89	38.07	37.82	38.03	12,210,925	+0.42(+1.11%)
Mar 23, 2012	37.37	37.79	37.14	37.61	16,561,832	+0.30(+0.82%)
Mar 22, 2012	37.78	37.85	37.22	37.31	18,831,124	-0.69(-1.81%)
Mar 21, 2012	38.23	38.25	37.84	38.00	16,322,691	-0.14(-0.36%)
Mar 20, 2012	38.10	38.34	37.91	38.13	14,424,646	-0.25(-0.64%)
Mar 19, 2012	37.97	38.49	37.86	38.38	12,139,422	+0.44(+1.15%)
Mar 16, 2012	37.80	38.09	37.75	37.94	30,898,162	+0.27(+0.72%)
Mar 15, 2012	38.09	38.20	37.43	37.67	18,893,512	-0.43(-1.14%)
Mar 14, 2012	38.24	38.40	37.99	38.10	16,574,794	-0.12(-0.32%)
Mar 13, 2012	38.19	38.25	37.87	38.23	17,669,256	+0.22(+0.58%)
Mar 12, 2012	37.94	38.25	37.84	38.01	15,064,850	+0.07(+0.19%)
Mar 09, 2012	37.97	38.34	37.89	37.93	17,307,786	-0.03(-0.08%)
Mar 08, 2012	38.08	38.17	37.93	37.96	12,491,860	+0.10(+0.26%)
Mar 07, 2012	37.58	38.10	37.50	37.86	14,423,229	+0.28(+0.75%)
Mar 06, 2012	37.51	37.71	37.33	37.58	17,921,036	-0.55(-1.43%)
Mar 05, 2012	37.98	38.21	37.75	38.13	14,301,024	-0.04(-0.12%)
Mar 02, 2012	38.31	38.44	38.05	38.17	14,425,623	-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.