Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.05	34.38	33.45	34.14	797,293	+0.02(+0.06%)
May 30, 2012	34.39	34.41	33.80	34.12	545,768	-0.70(-2.01%)
May 29, 2012	34.51	35.06	34.37	34.82	375,954	+0.71(+2.08%)
May 25, 2012	34.45	34.46	34.00	34.11	485,391	-0.40(-1.17%)
May 24, 2012	34.45	34.62	34.02	34.52	434,479	+0.22(+0.64%)
May 23, 2012	33.81	34.44	33.37	34.30	402,260	+0.15(+0.43%)
May 22, 2012	33.83	34.41	33.71	34.15	725,791	+0.35(+1.03%)
May 21, 2012	32.62	33.86	32.44	33.80	768,536	+1.34(+4.13%)
May 18, 2012	32.69	33.12	32.38	32.46	552,801	-0.18(-0.55%)
May 17, 2012	34.02	34.14	32.54	32.64	728,562	-1.21(-3.58%)
May 16, 2012	34.28	34.54	33.82	33.86	602,137	-0.29(-0.84%)
May 15, 2012	34.15	34.61	33.74	34.14	819,850	+0.02(+0.06%)
May 14, 2012	34.37	34.59	33.99	34.12	450,447	-0.69(-1.98%)
May 11, 2012	34.16	35.20	34.10	34.82	907,081	+0.33(+0.97%)
May 10, 2012	35.27	35.53	34.35	34.48	987,817	-0.58(-1.65%)
May 09, 2012	35.15	35.64	35.00	35.06	744,681	-0.57(-1.61%)
May 08, 2012	35.68	35.70	34.88	35.63	845,024	-0.19(-0.52%)
May 07, 2012	36.09	36.17	35.62	35.82	746,102	-0.43(-1.18%)
May 04, 2012	36.61	36.61	35.86	36.25	881,494	-0.73(-1.97%)
May 03, 2012	36.92	37.23	36.70	36.98	959,736	+0.09(+0.24%)
May 02, 2012	36.23	36.97	36.12	36.89	1,093,431	+0.45(+1.23%)
May 01, 2012	36.57	37.11	36.26	36.44	789,021	-0.12(-0.32%)
Apr 30, 2012	37.13	37.20	36.32	36.56	504,827	-0.71(-1.92%)
Apr 27, 2012	37.13	37.48	36.93	37.27	642,322	+0.36(+0.97%)
Apr 26, 2012	35.82	37.11	35.82	36.92	751,579	+0.20(+0.55%)
Apr 25, 2012	36.61	36.81	35.84	36.71	1,351,491	-0.28(-0.75%)
Apr 24, 2012	37.27	38.97	36.66	36.99	1,240,656	-0.14(-0.37%)
Apr 23, 2012	36.91	37.19	36.58	37.13	733,218	-0.44(-1.16%)
Apr 20, 2012	37.64	37.74	37.39	37.56	1,138,662	+0.28(+0.76%)
Apr 19, 2012	37.91	38.25	36.97	37.28	900,505	-0.78(-2.04%)
Apr 18, 2012	37.04	38.20	36.76	38.06	1,306,413	+0.85(+2.29%)
Apr 17, 2012	36.88	37.53	36.78	37.21	1,455,978	+0.73(+2.01%)
Apr 16, 2012	36.32	36.67	35.79	36.47	869,641	+0.37(+1.02%)
Apr 13, 2012	35.78	36.29	35.78	36.11	819,259	+0.22(+0.60%)
Apr 12, 2012	35.92	36.35	35.50	35.89	1,473,766	+2.38(+7.10%)
Apr 11, 2012	33.88	33.91	33.26	33.51	749,087	+0.12(+0.35%)
Apr 10, 2012	34.49	34.55	33.29	33.40	645,930	-1.19(-3.45%)
Apr 09, 2012	34.46	34.82	34.25	34.59	553,949	-0.36(-1.04%)
Apr 05, 2012	34.95	35.40	34.91	34.95	823,166	-0.10(-0.28%)
Apr 04, 2012	35.13	35.39	34.84	35.05	589,257	-0.47(-1.34%)
Apr 03, 2012	35.69	35.84	35.13	35.52	636,241	-0.14(-0.40%)
Apr 02, 2012	35.39	36.05	35.14	35.67	474,467	+0.24(+0.68%)
Mar 30, 2012	34.91	35.85	34.73	35.43	929,778	+0.74(+2.14%)
Mar 29, 2012	34.87	34.88	33.68	34.68	794,327	-0.26(-0.75%)
Mar 28, 2012	35.60	35.70	34.59	34.95	576,292	-0.61(-1.72%)
Mar 27, 2012	36.06	36.23	35.52	35.56	570,780	-0.54(-1.50%)
Mar 26, 2012	35.91	36.10	35.64	36.10	559,997	+0.51(+1.43%)
Mar 23, 2012	35.64	35.71	34.91	35.59	314,171	+0.21(+0.58%)
Mar 22, 2012	35.57	35.69	34.90	35.38	322,347	-0.70(-1.94%)
Mar 21, 2012	36.17	36.26	35.56	36.08	361,740	-0.03(-0.09%)
Mar 20, 2012	36.46	36.46	35.88	36.12	418,060	-0.54(-1.47%)
Mar 19, 2012	36.43	37.17	36.38	36.66	484,907	+0.23(+0.63%)
Mar 16, 2012	36.12	36.72	36.12	36.43	1,145,492	+0.45(+1.25%)
Mar 15, 2012	35.60	36.10	35.40	35.98	713,466	+0.45(+1.27%)
Mar 14, 2012	36.05	36.08	35.25	35.52	416,717	-0.50(-1.38%)
Mar 13, 2012	35.51	36.03	35.41	36.02	409,484	+0.74(+2.09%)
Mar 12, 2012	35.72	35.91	35.16	35.29	426,440	-0.35(-0.99%)
Mar 09, 2012	35.05	35.71	34.71	35.64	762,448	+0.70(+2.00%)
Mar 08, 2012	34.34	35.09	34.18	34.94	468,678	+0.81(+2.37%)
Mar 07, 2012	34.01	34.56	33.87	34.13	439,050	+0.27(+0.81%)
Mar 06, 2012	34.61	34.61	33.73	33.86	436,752	-1.22(-3.47%)
Mar 05, 2012	35.46	35.47	34.81	35.07	264,174	-0.40(-1.13%)
Mar 02, 2012	35.40	35.68	35.23	35.47	500,248	-0.01(-0.03%)

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.