Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	31.92	32.10	31.68	31.90	3,166,023	+0.04(+0.14%)
May 30, 2012	32.40	32.40	31.71	31.86	4,682,942	-1.29(-3.89%)
May 29, 2012	32.90	33.20	32.69	33.15	1,984,740	+0.43(+1.30%)
May 25, 2012	32.66	32.96	32.60	32.72	2,559,348	-0.11(-0.34%)
May 24, 2012	32.93	33.42	32.62	32.83	3,259,704	-0.06(-0.17%)
May 23, 2012	32.11	32.93	31.94	32.89	2,434,415	+0.59(+1.81%)
May 22, 2012	32.32	32.54	32.13	32.30	2,420,475	+0.14(+0.44%)
May 21, 2012	31.58	32.23	31.32	32.16	2,563,294	+0.63(+2.00%)
May 18, 2012	31.96	32.19	31.46	31.53	2,463,186	-0.37(-1.16%)
May 17, 2012	32.82	32.82	31.89	31.90	4,795,023	-1.01(-3.07%)
May 16, 2012	32.00	34.44	31.80	32.91	14,607,466	+1.15(+3.61%)
May 15, 2012	31.16	32.01	31.12	31.77	4,517,990	+0.67(+2.14%)
May 14, 2012	30.92	31.23	30.69	31.10	3,044,472	-0.12(-0.40%)
May 11, 2012	31.26	31.79	31.17	31.23	2,957,911	-0.16(-0.51%)
May 10, 2012	31.21	31.50	31.05	31.39	2,552,071	+0.44(+1.41%)
May 09, 2012	30.64	31.14	30.63	30.95	2,709,627	+0.02(+0.06%)
May 08, 2012	30.99	30.99	30.60	30.93	3,805,972	-0.18(-0.58%)
May 07, 2012	31.06	31.29	30.93	31.11	2,462,742	-0.11(-0.36%)
May 04, 2012	31.09	31.45	30.84	31.22	3,732,765	+0.07(+0.24%)
May 03, 2012	31.50	31.50	31.08	31.14	2,198,868	-0.30(-0.94%)
May 02, 2012	31.61	31.81	31.24	31.44	3,783,405	-0.25(-0.78%)
May 01, 2012	31.27	31.98	31.14	31.69	4,822,244	+0.80(+2.60%)
Apr 30, 2012	31.04	31.18	30.80	30.89	2,101,339	-0.22(-0.71%)
Apr 27, 2012	31.40	31.40	30.80	31.11	3,621,799	-0.26(-0.83%)
Apr 26, 2012	31.29	31.56	31.14	31.37	2,241,673	+0.04(+0.12%)
Apr 25, 2012	31.11	31.45	30.77	31.33	4,055,710	+0.25(+0.81%)
Apr 24, 2012	30.85	31.32	30.50	31.08	3,997,732	+0.27(+0.88%)
Apr 23, 2012	30.66	31.11	30.19	30.81	3,741,686	+0.01(+0.04%)
Apr 20, 2012	30.71	31.04	30.66	30.79	2,608,316	+0.14(+0.44%)
Apr 19, 2012	31.00	31.17	30.48	30.66	2,774,964	-0.32(-1.04%)
Apr 18, 2012	30.69	31.09	30.59	30.98	2,786,924	+0.26(+0.84%)
Apr 17, 2012	31.06	31.06	30.57	30.72	4,063,759	-0.25(-0.80%)
Apr 16, 2012	31.14	31.29	30.58	30.97	2,736,514	-0.04(-0.14%)
Apr 13, 2012	30.66	31.15	30.60	31.01	2,784,362	+0.30(+0.98%)
Apr 12, 2012	30.77	30.84	30.50	30.71	3,072,634	-0.04(-0.12%)
Apr 11, 2012	30.39	30.95	30.18	30.74	3,175,325	+0.67(+2.24%)
Apr 10, 2012	30.40	30.58	29.91	30.07	3,847,047	-0.32(-1.06%)
Apr 09, 2012	30.40	30.52	30.10	30.39	2,796,520	-0.44(-1.44%)
Apr 05, 2012	30.65	30.87	30.40	30.84	3,407,952	+0.20(+0.64%)
Apr 04, 2012	30.79	30.81	30.49	30.64	4,362,771	-0.46(-1.47%)
Apr 03, 2012	31.35	31.44	31.02	31.10	3,134,786	-0.24(-0.78%)
Apr 02, 2012	30.83	31.58	30.66	31.34	4,423,156	+0.06(+0.20%)
Mar 30, 2012	31.21	31.37	30.89	31.28	4,690,222	+0.28(+0.91%)
Mar 29, 2012	30.67	31.09	30.37	31.00	4,016,983	+0.30(+0.98%)
Mar 28, 2012	31.10	31.33	30.62	30.70	4,017,632	-0.37(-1.20%)
Mar 27, 2012	31.68	31.76	31.01	31.07	4,652,727	-0.68(-2.16%)
Mar 26, 2012	31.57	31.89	31.29	31.76	3,304,500	+0.62(+2.00%)
Mar 23, 2012	31.18	31.31	30.47	31.13	7,371,387	-0.56(-1.76%)
Mar 22, 2012	31.83	31.97	31.39	31.69	4,219,041	-0.31(-0.96%)
Mar 21, 2012	32.27	32.41	31.94	32.00	2,108,430	-0.18(-0.57%)
Mar 20, 2012	32.18	32.18	32.12	32.18	2,134,822	+0.05(+0.17%)
Mar 19, 2012	32.13	32.26	31.62	32.12	2,789,654	+0.02(+0.06%)
Mar 16, 2012	32.46	32.51	32.03	32.11	3,307,122	-0.32(-0.98%)
Mar 15, 2012	32.08	32.45	31.91	32.42	2,287,940	+0.32(+0.99%)
Mar 14, 2012	32.15	32.53	31.98	32.11	3,557,128	-0.09(-0.27%)
Mar 13, 2012	31.51	32.20	31.51	32.19	2,387,480	+0.68(+2.15%)
Mar 12, 2012	31.46	31.73	31.35	31.51	1,998,481	+0.05(+0.16%)
Mar 09, 2012	31.53	31.60	31.33	31.46	1,941,834	+0.04(+0.14%)
Mar 08, 2012	30.94	31.48	30.87	31.42	2,266,649	+0.50(+1.60%)
Mar 07, 2012	30.58	31.02	30.52	30.93	2,556,526	+0.64(+2.12%)
Mar 06, 2012	30.58	30.68	30.19	30.28	2,778,244	-0.78(-2.50%)
Mar 05, 2012	30.71	31.20	30.60	31.06	3,158,773	+0.64(+2.09%)
Mar 02, 2012	30.61	30.74	30.30	30.43	2,134,786	-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.