Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	33.65	33.72	33.35	33.64	255,236	+0.30(+0.90%)
May 30, 2012	33.55	33.55	33.31	33.34	688,696	-0.54(-1.58%)
May 29, 2012	33.79	33.99	33.70	33.88	405,033	+0.57(+1.70%)
May 25, 2012	33.36	33.48	33.26	33.31	107,387	-0.21(-0.62%)
May 24, 2012	33.73	33.74	33.35	33.52	170,200	-0.20(-0.59%)
May 23, 2012	33.56	33.72	33.22	33.72	208,207	-0.29(-0.84%)
May 22, 2012	34.15	34.28	33.85	34.00	251,656	-0.16(-0.48%)
May 21, 2012	33.77	34.17	33.70	34.17	481,008	+0.54(+1.60%)
May 18, 2012	33.98	34.00	33.57	33.63	213,292	-0.46(-1.34%)
May 17, 2012	34.25	34.37	34.04	34.09	246,652	-0.02(-0.06%)
May 16, 2012	34.41	34.51	34.10	34.11	327,498	-0.51(-1.47%)
May 15, 2012	34.86	35.00	34.60	34.62	194,326	-0.34(-0.98%)
May 14, 2012	35.12	35.19	34.96	34.96	140,100	-0.47(-1.31%)
May 11, 2012	35.40	35.67	35.32	35.43	118,662	-0.36(-1.00%)
May 10, 2012	35.97	35.99	35.74	35.79	115,452	+0.19(+0.52%)
May 09, 2012	35.46	35.73	35.31	35.60	246,647	-0.28(-0.78%)
May 08, 2012	35.93	35.94	35.56	35.88	273,062	-0.45(-1.24%)
May 07, 2012	36.22	36.44	36.17	36.33	370,473	+0.06(+0.18%)
May 04, 2012	36.49	36.49	36.17	36.27	590,934	-0.39(-1.07%)
May 03, 2012	36.82	36.82	36.54	36.66	123,850	-0.30(-0.81%)
May 02, 2012	36.84	37.03	36.75	36.96	170,519	-0.12(-0.33%)
May 01, 2012	36.89	37.18	36.85	37.08	206,968	-0.11(-0.29%)
Apr 30, 2012	37.25	37.26	37.08	37.19	168,642	-0.16(-0.42%)
Apr 27, 2012	37.28	37.37	37.16	37.35	131,559	+0.01(+0.02%)
Apr 26, 2012	37.15	37.40	37.08	37.34	519,024	+0.13(+0.35%)
Apr 25, 2012	37.19	37.28	37.03	37.21	145,077	+0.28(+0.76%)
Apr 24, 2012	36.90	37.09	36.88	36.93	114,004	+0.27(+0.74%)
Apr 23, 2012	36.65	36.72	36.50	36.66	371,083	-0.48(-1.29%)
Apr 20, 2012	37.14	37.30	37.10	37.14	312,708	+0.12(+0.33%)
Apr 19, 2012	37.26	37.34	36.90	37.02	193,427	-0.19(-0.52%)
Apr 18, 2012	37.10	37.33	37.08	37.21	1,233,513	-0.14(-0.36%)
Apr 17, 2012	37.11	37.38	37.08	37.35	751,089	+0.38(+1.03%)
Apr 16, 2012	37.07	37.17	36.88	36.97	112,812	+0.15(+0.41%)
Apr 13, 2012	37.15	37.15	36.82	36.82	171,363	-0.47(-1.27%)
Apr 12, 2012	36.87	37.38	36.87	37.29	644,563	+0.50(+1.36%)
Apr 11, 2012	36.79	36.85	36.65	36.79	281,694	+0.42(+1.14%)
Apr 10, 2012	36.80	36.84	36.30	36.37	110,997	-0.47(-1.28%)
Apr 09, 2012	36.77	36.91	36.72	36.85	219,275	-0.28(-0.75%)
Apr 05, 2012	36.94	37.22	36.94	37.13	205,930	+0.14(+0.39%)
Apr 04, 2012	37.04	37.11	36.80	36.98	180,953	-0.74(-1.95%)
Apr 03, 2012	37.98	37.98	37.48	37.72	318,354	-0.42(-1.09%)
Apr 02, 2012	37.87	38.27	37.81	38.13	250,111	+0.09(+0.24%)
Mar 30, 2012	38.08	38.11	37.92	38.04	161,357	+0.14(+0.38%)
Mar 29, 2012	37.78	37.91	37.63	37.90	126,357	-0.11(-0.28%)
Mar 28, 2012	38.11	38.11	37.83	38.01	109,583	+0.02(+0.06%)
Mar 27, 2012	38.13	38.13	37.98	37.98	172,787	+0.08(+0.21%)
Mar 26, 2012	37.68	37.91	37.67	37.91	192,473	+0.37(+0.99%)
Mar 23, 2012	37.34	37.53	37.21	37.53	231,896	+0.16(+0.42%)
Mar 22, 2012	37.25	37.44	37.23	37.38	145,214	+0.01(+0.02%)
Mar 21, 2012	37.38	37.45	37.19	37.37	144,028	-0.21(-0.55%)
Mar 20, 2012	37.61	37.66	37.45	37.58	500,977	-0.46(-1.20%)
Mar 19, 2012	37.95	38.13	37.86	38.03	302,773	+0.04(+0.11%)
Mar 16, 2012	38.17	38.17	37.97	37.99	290,464	+0.19(+0.51%)
Mar 15, 2012	37.78	37.94	37.71	37.80	337,680	+0.24(+0.65%)
Mar 14, 2012	37.76	37.79	37.45	37.56	115,140	-0.33(-0.87%)
Mar 13, 2012	37.57	37.91	37.51	37.88	182,256	+0.44(+1.19%)
Mar 12, 2012	37.46	37.46	37.28	37.44	143,948	-0.27(-0.72%)
Mar 09, 2012	37.69	37.86	37.62	37.71	134,307	+0.05(+0.13%)
Mar 08, 2012	37.62	37.73	37.54	37.66	188,865	+0.58(+1.56%)
Mar 07, 2012	37.00	37.15	36.93	37.08	219,568	+0.29(+0.78%)
Mar 06, 2012	36.81	36.88	36.66	36.80	159,863	-0.71(-1.89%)
Mar 05, 2012	37.63	37.63	37.39	37.51	197,612	-0.24(-0.64%)
Mar 02, 2012	37.81	37.85	37.68	37.75	928,834	-0.32(-0.83%)

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.