Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	37.01	37.31	36.80	37.15	292,800	-0.02(-0.06%)
May 30, 2012	36.15	37.28	35.70	37.17	345,556	+0.76(+2.08%)
May 29, 2012	35.90	36.73	35.71	36.41	121,939	+0.78(+2.19%)
May 25, 2012	35.76	35.85	35.47	35.63	153,167	+0.01(+0.04%)
May 24, 2012	35.58	35.83	35.21	35.61	208,675	+0.22(+0.62%)
May 23, 2012	35.00	35.59	34.85	35.39	340,386	+0.39(+1.11%)
May 22, 2012	35.39	35.59	34.67	35.00	182,722	-0.32(-0.90%)
May 21, 2012	34.78	35.39	34.58	35.32	179,537	+0.68(+1.98%)
May 18, 2012	35.32	35.49	34.50	34.64	289,692	-0.54(-1.55%)
May 17, 2012	35.45	35.56	34.95	35.18	550,961	-0.15(-0.42%)
May 16, 2012	35.62	35.67	35.29	35.33	256,523	-0.16(-0.46%)
May 15, 2012	35.36	35.71	35.03	35.49	215,669	+0.17(+0.48%)
May 14, 2012	35.45	35.76	35.14	35.32	184,546	-0.55(-1.54%)
May 11, 2012	35.25	36.15	35.18	35.87	601,928	+0.44(+1.25%)
May 10, 2012	35.53	35.71	35.20	35.43	183,498	+0.08(+0.23%)
May 09, 2012	35.25	35.70	34.96	35.35	181,677	-0.28(-0.78%)
May 08, 2012	35.13	35.70	35.01	35.63	156,745	+0.19(+0.54%)
May 07, 2012	35.16	35.73	35.16	35.44	142,712	+0.12(+0.33%)
May 04, 2012	35.40	35.53	35.19	35.32	182,484	-0.32(-0.89%)
May 03, 2012	35.28	35.78	35.04	35.64	183,154	+0.26(+0.75%)
May 02, 2012	35.44	36.12	34.67	35.37	270,702	-0.57(-1.58%)
May 01, 2012	36.00	37.01	35.94	35.94	190,755	-0.24(-0.67%)
Apr 30, 2012	36.35	36.35	35.96	36.18	113,498	-0.20(-0.55%)
Apr 27, 2012	36.24	36.50	35.80	36.38	175,346	+0.26(+0.71%)
Apr 26, 2012	36.17	36.41	35.81	36.12	179,740	-0.15(-0.41%)
Apr 25, 2012	36.39	36.90	36.09	36.27	134,645	+0.33(+0.92%)
Apr 24, 2012	35.42	35.98	35.37	35.94	146,812	+0.46(+1.29%)
Apr 23, 2012	35.70	36.03	35.14	35.48	160,833	-0.82(-2.25%)
Apr 20, 2012	36.80	36.80	36.12	36.30	137,730	+0.13(+0.35%)
Apr 19, 2012	36.37	36.56	35.78	36.17	128,009	-0.07(-0.20%)
Apr 18, 2012	36.30	36.37	35.92	36.25	99,778	-0.26(-0.71%)
Apr 17, 2012	36.37	36.64	36.27	36.51	287,213	+0.26(+0.73%)
Apr 16, 2012	36.53	36.56	35.55	36.24	249,688	-0.18(-0.51%)
Apr 13, 2012	36.34	36.64	35.95	36.42	165,434	-0.18(-0.50%)
Apr 12, 2012	36.14	36.83	36.00	36.61	178,319	+0.38(+1.04%)
Apr 11, 2012	36.12	36.30	35.62	36.23	255,745	+0.51(+1.43%)
Apr 10, 2012	36.53	36.56	35.35	35.72	310,155	-0.94(-2.56%)
Apr 09, 2012	36.28	36.87	36.02	36.66	144,932	-0.25(-0.67%)
Apr 05, 2012	37.03	37.23	36.69	36.91	213,907	-0.21(-0.57%)
Apr 04, 2012	36.83	37.62	36.83	37.12	336,254	-0.42(-1.13%)
Apr 03, 2012	37.19	37.70	36.61	37.54	3,559,208	+0.23(+0.61%)
Apr 02, 2012	36.74	37.43	36.74	37.32	408,121	+0.64(+1.74%)
Mar 30, 2012	36.48	36.83	36.26	36.68	244,014	+0.53(+1.46%)
Mar 29, 2012	36.55	36.59	35.78	36.15	584,272	+1.02(+2.92%)
Mar 28, 2012	35.44	35.66	34.93	35.13	348,484	-0.34(-0.97%)
Mar 27, 2012	36.06	36.31	35.47	35.47	152,483	-0.48(-1.33%)
Mar 26, 2012	35.60	36.15	35.52	35.95	216,855	+0.81(+2.30%)
Mar 23, 2012	34.53	35.49	34.40	35.14	306,281	+0.47(+1.35%)
Mar 22, 2012	34.29	34.80	34.29	34.67	255,043	+0.03(+0.08%)
Mar 21, 2012	34.72	34.83	34.33	34.64	181,849	-0.10(-0.29%)
Mar 20, 2012	35.11	35.39	34.59	34.75	143,272	-0.74(-2.08%)
Mar 19, 2012	35.03	36.09	35.03	35.49	181,132	+0.27(+0.77%)
Mar 16, 2012	35.22	35.75	35.04	35.22	255,653	+0.14(+0.40%)
Mar 15, 2012	34.53	35.27	34.45	35.08	222,303	+0.46(+1.33%)
Mar 14, 2012	34.90	35.14	34.32	34.62	222,892	-0.24(-0.69%)
Mar 13, 2012	34.51	34.90	33.83	34.86	181,239	+0.72(+2.12%)
Mar 12, 2012	33.85	34.33	33.55	34.13	178,275	+0.12(+0.37%)
Mar 09, 2012	34.04	34.33	33.48	34.01	331,189	-0.05(-0.15%)
Mar 08, 2012	33.62	34.15	32.95	34.06	279,137	+0.76(+2.29%)
Mar 07, 2012	33.29	33.60	32.78	33.30	748,242	+0.18(+0.55%)
Mar 06, 2012	34.37	34.39	33.11	33.12	453,089	-1.68(-4.82%)
Mar 05, 2012	36.31	36.31	34.64	34.79	281,496	-1.63(-4.48%)
Mar 02, 2012	37.37	37.38	36.06	36.42	478,667	-0.92(-2.47%)

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.