Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	29.13	29.35	28.94	29.22	115,788	+0.20(+0.68%)
May 30, 2012	29.18	29.18	28.94	29.02	206,596	-0.60(-2.04%)
May 29, 2012	29.61	29.71	29.39	29.63	75,946	+0.79(+2.75%)
May 25, 2012	28.94	29.02	28.76	28.83	69,521	-0.12(-0.40%)
May 24, 2012	29.12	29.15	28.76	28.95	428,322	-0.32(-1.09%)
May 23, 2012	29.31	29.47	28.86	29.27	73,215	-0.31(-1.03%)
May 22, 2012	29.90	30.00	29.42	29.58	41,704	-0.24(-0.81%)
May 21, 2012	29.53	29.91	29.47	29.82	209,388	+0.64(+2.20%)
May 18, 2012	29.68	29.76	29.12	29.18	139,718	-0.41(-1.38%)
May 17, 2012	30.02	30.02	29.55	29.58	348,998	-0.33(-1.09%)
May 16, 2012	30.23	30.28	29.90	29.91	134,249	-0.45(-1.49%)
May 15, 2012	30.70	30.71	30.31	30.36	48,859	-0.28(-0.90%)
May 14, 2012	30.99	30.99	30.63	30.64	81,328	-0.82(-2.61%)
May 11, 2012	31.47	31.66	31.45	31.46	33,411	-0.37(-1.17%)
May 10, 2012	31.91	31.94	31.75	31.83	32,623	+0.05(+0.16%)
May 09, 2012	31.75	31.91	31.45	31.78	36,060	-0.43(-1.33%)
May 08, 2012	32.17	32.26	31.82	32.21	48,140	-0.26(-0.81%)
May 07, 2012	32.40	32.56	32.33	32.47	66,817	+0.15(+0.47%)
May 04, 2012	32.52	32.69	32.26	32.32	94,704	-0.28(-0.85%)
May 03, 2012	32.76	32.87	32.52	32.60	79,728	-0.17(-0.51%)
May 02, 2012	32.60	32.84	32.43	32.77	177,254	+0.33(+1.01%)
May 01, 2012	32.39	32.65	32.25	32.44	309,131	+0.00(+0.00%)
Apr 30, 2012	32.45	32.47	32.31	32.44	87,356	-0.09(-0.29%)
Apr 27, 2012	32.53	32.60	32.47	32.53	26,908	-0.14(-0.42%)
Apr 26, 2012	32.45	32.69	32.40	32.67	114,132	+0.20(+0.61%)
Apr 25, 2012	32.42	32.65	32.42	32.47	80,649	+0.47(+1.48%)
Apr 24, 2012	32.12	32.34	32.00	32.00	154,551	-0.07(-0.23%)
Apr 23, 2012	32.11	32.11	31.74	32.07	46,934	-0.55(-1.67%)
Apr 20, 2012	32.53	32.79	32.52	32.62	180,115	+0.22(+0.67%)
Apr 19, 2012	32.50	32.63	32.21	32.40	211,186	-0.09(-0.29%)
Apr 18, 2012	32.54	32.58	32.41	32.50	32,366	-0.28(-0.87%)
Apr 17, 2012	32.71	32.90	32.58	32.78	35,613	+0.28(+0.87%)
Apr 16, 2012	32.82	32.90	32.49	32.50	311,246	-0.20(-0.60%)
Apr 13, 2012	32.91	32.91	32.66	32.69	39,782	-0.38(-1.14%)
Apr 12, 2012	32.46	33.09	32.45	33.07	49,411	+0.77(+2.39%)
Apr 11, 2012	32.52	32.53	32.21	32.30	152,617	+0.44(+1.39%)
Apr 10, 2012	32.60	32.60	31.85	31.86	338,126	-0.82(-2.50%)
Apr 09, 2012	32.64	32.78	32.47	32.67	43,434	-0.15(-0.47%)
Apr 05, 2012	32.66	32.91	32.64	32.82	38,293	+0.16(+0.49%)
Apr 04, 2012	32.78	32.78	32.49	32.66	101,148	-0.43(-1.30%)
Apr 03, 2012	33.43	33.43	33.00	33.09	269,967	-0.48(-1.43%)
Apr 02, 2012	33.22	33.72	33.06	33.57	514,622	+0.14(+0.41%)
Mar 30, 2012	33.33	33.45	33.17	33.43	182,902	+0.53(+1.62%)
Mar 29, 2012	33.00	33.03	32.67	32.90	311,991	-0.51(-1.53%)
Mar 28, 2012	33.84	33.84	33.28	33.41	204,258	-0.52(-1.52%)
Mar 27, 2012	33.98	34.00	33.89	33.93	95,745	-0.30(-0.88%)
Mar 26, 2012	33.89	34.23	33.78	34.23	104,380	+0.45(+1.34%)
Mar 23, 2012	33.59	33.78	33.43	33.78	34,529	+0.31(+0.91%)
Mar 22, 2012	33.56	33.56	33.19	33.47	270,191	-0.41(-1.21%)
Mar 21, 2012	33.94	34.02	33.75	33.88	91,055	-0.06(-0.19%)
Mar 20, 2012	33.89	33.94	33.55	33.94	455,439	-0.39(-1.14%)
Mar 19, 2012	34.21	34.45	34.00	34.34	488,212	-0.20(-0.57%)
Mar 16, 2012	34.53	34.64	34.44	34.53	239,321	+0.10(+0.30%)
Mar 15, 2012	34.21	34.50	34.06	34.43	521,051	+0.29(+0.85%)
Mar 14, 2012	34.37	34.47	34.08	34.14	67,236	-0.43(-1.24%)
Mar 13, 2012	34.09	34.57	34.00	34.57	285,047	+0.60(+1.76%)
Mar 12, 2012	34.12	34.12	33.79	33.97	90,525	-0.30(-0.87%)
Mar 09, 2012	34.27	34.43	34.10	34.27	37,704	+0.16(+0.47%)
Mar 08, 2012	34.09	34.26	33.85	34.11	42,979	+0.57(+1.69%)
Mar 07, 2012	33.27	33.54	33.18	33.54	57,394	+0.58(+1.74%)
Mar 06, 2012	33.38	33.38	32.82	32.97	321,185	-1.18(-3.45%)
Mar 05, 2012	34.41	34.42	34.02	34.15	229,000	-0.46(-1.33%)
Mar 02, 2012	34.61	34.72	34.51	34.61	112,341	-0.04(-0.11%)

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.