Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	31.51	32.26	30.97	31.92	7,275,636	+0.38(+1.20%)
May 30, 2012	31.94	31.94	31.25	31.54	5,812,725	-0.82(-2.53%)
May 29, 2012	31.62	32.53	31.61	32.36	8,024,372	+0.80(+2.53%)
May 25, 2012	31.75	31.81	31.31	31.56	5,050,447	-0.07(-0.22%)
May 24, 2012	31.60	31.95	31.36	31.63	4,807,958	+0.18(+0.57%)
May 23, 2012	30.92	31.61	30.68	31.45	6,323,957	+0.28(+0.90%)
May 22, 2012	31.62	31.76	30.94	31.17	6,551,595	-0.33(-1.05%)
May 21, 2012	30.60	31.54	30.41	31.50	6,384,244	+0.94(+3.08%)
May 18, 2012	30.21	30.95	29.81	30.56	11,285,635	+0.54(+1.80%)
May 17, 2012	31.79	31.83	29.98	30.02	15,812,611	-1.76(-5.54%)
May 16, 2012	32.11	32.47	31.76	31.78	5,147,516	-0.19(-0.59%)
May 15, 2012	31.71	32.11	31.51	31.97	10,632,025	+0.20(+0.63%)
May 14, 2012	32.31	32.39	31.71	31.77	8,269,756	-1.03(-3.14%)
May 11, 2012	32.90	33.47	32.77	32.80	5,117,986	-0.23(-0.70%)
May 10, 2012	33.21	33.58	32.94	33.03	9,100,194	+0.09(+0.27%)
May 09, 2012	32.51	33.30	32.21	32.94	12,483,363	+0.04(+0.12%)
May 08, 2012	32.79	33.01	31.93	32.90	12,354,170	-0.07(-0.21%)
May 07, 2012	32.40	33.27	32.37	32.97	7,112,001	-0.25(-0.75%)
May 04, 2012	33.75	33.91	33.13	33.22	7,134,078	-0.84(-2.47%)
May 03, 2012	34.17	34.47	33.77	34.06	5,142,561	-0.13(-0.38%)
May 02, 2012	34.99	35.00	33.62	34.19	14,825,090	+0.77(+2.30%)
May 01, 2012	33.38	33.93	33.21	33.42	9,398,981	+0.04(+0.12%)
Apr 30, 2012	33.92	33.99	33.27	33.38	7,761,615	-0.95(-2.77%)
Apr 27, 2012	34.36	34.56	33.98	34.33	10,946,042	+0.20(+0.59%)
Apr 26, 2012	33.29	34.20	33.15	34.13	6,639,856	+0.87(+2.62%)
Apr 25, 2012	32.90	33.44	32.84	33.26	3,963,122	+0.71(+2.18%)
Apr 24, 2012	32.61	32.96	32.36	32.55	5,094,063	-0.12(-0.37%)
Apr 23, 2012	32.95	32.95	32.26	32.67	5,814,923	-0.64(-1.92%)
Apr 20, 2012	33.40	33.69	33.19	33.31	5,024,224	+0.03(+0.09%)
Apr 19, 2012	33.05	33.40	32.76	33.28	10,225,512	+0.36(+1.09%)
Apr 18, 2012	32.71	33.05	32.43	32.92	6,464,447	+0.10(+0.30%)
Apr 17, 2012	32.67	33.04	32.28	32.82	7,407,089	+0.51(+1.58%)
Apr 16, 2012	32.65	32.65	32.09	32.31	6,928,094	-0.20(-0.62%)
Apr 13, 2012	32.06	32.63	31.96	32.51	6,798,537	+0.33(+1.03%)
Apr 12, 2012	31.66	32.21	31.42	32.18	8,680,827	+0.54(+1.71%)
Apr 11, 2012	31.81	31.88	31.49	31.64	6,601,504	+0.34(+1.09%)
Apr 10, 2012	32.50	32.56	31.25	31.30	12,247,632	-1.24(-3.81%)
Apr 09, 2012	31.98	32.76	31.36	32.54	8,819,950	-0.79(-2.37%)
Apr 05, 2012	32.94	33.45	32.79	33.33	7,203,243	+0.34(+1.03%)
Apr 04, 2012	33.46	33.58	32.76	32.99	8,367,081	-0.89(-2.63%)
Apr 03, 2012	33.74	34.17	33.42	33.88	6,675,576	+0.14(+0.41%)
Apr 02, 2012	33.80	33.99	33.40	33.74	8,158,211	-0.17(-0.50%)
Mar 30, 2012	32.98	33.94	32.96	33.91	15,510,553	+1.08(+3.29%)
Mar 29, 2012	32.00	32.91	31.93	32.83	7,633,525	+0.60(+1.86%)
Mar 28, 2012	32.21	32.66	32.14	32.23	8,141,161	-0.27(-0.83%)
Mar 27, 2012	32.52	32.61	32.28	32.50	4,990,762	+0.08(+0.25%)
Mar 26, 2012	32.22	32.56	31.98	32.42	7,828,946	+0.58(+1.82%)
Mar 23, 2012	31.40	31.98	31.34	31.84	5,464,503	+0.41(+1.30%)
Mar 22, 2012	31.26	31.52	31.16	31.43	4,594,873	-0.13(-0.41%)
Mar 21, 2012	31.78	31.85	31.38	31.56	5,101,507	-0.14(-0.44%)
Mar 20, 2012	31.54	31.71	31.39	31.70	5,786,294	-0.12(-0.38%)
Mar 19, 2012	31.46	32.05	31.32	31.82	4,917,237	+0.23(+0.73%)
Mar 16, 2012	31.53	31.75	31.46	31.59	5,910,833	+0.07(+0.22%)
Mar 15, 2012	31.43	31.60	31.09	31.52	6,885,889	+0.09(+0.29%)
Mar 14, 2012	31.64	31.80	31.28	31.43	9,455,807	+0.10(+0.32%)
Mar 13, 2012	30.64	31.43	30.55	31.33	10,211,326	+0.77(+2.52%)
Mar 12, 2012	30.89	31.00	30.38	30.56	3,866,870	-0.25(-0.81%)
Mar 09, 2012	30.63	30.99	30.49	30.81	6,888,242	+0.27(+0.88%)
Mar 08, 2012	29.93	30.67	29.91	30.54	8,755,736	+0.75(+2.52%)
Mar 07, 2012	29.19	29.88	29.10	29.79	6,892,802	+0.71(+2.44%)
Mar 06, 2012	29.45	29.49	28.85	29.08	7,167,602	-0.79(-2.64%)
Mar 05, 2012	30.15	30.26	29.61	29.87	5,549,149	-0.42(-1.39%)
Mar 02, 2012	30.35	30.52	30.06	30.29	5,475,347	-0.06(-0.20%)

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.