Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	33.95	34.43	33.31	34.09	539,685	+0.13(+0.37%)
May 30, 2012	34.27	34.36	33.73	33.96	322,881	-0.70(-2.01%)
May 29, 2012	34.38	34.82	34.16	34.66	341,385	+0.45(+1.33%)
May 25, 2012	34.28	34.35	33.89	34.21	185,760	-0.21(-0.60%)
May 24, 2012	34.07	34.41	33.76	34.41	180,162	+0.15(+0.44%)
May 23, 2012	34.21	34.27	33.22	34.26	314,484	-0.40(-1.14%)
May 22, 2012	34.27	34.94	34.09	34.66	424,515	+0.43(+1.25%)
May 21, 2012	33.56	34.28	33.26	34.23	292,881	+0.92(+2.75%)
May 18, 2012	32.68	33.71	32.67	33.32	708,732	+0.59(+1.80%)
May 17, 2012	32.78	33.05	32.33	32.73	499,545	-0.06(-0.17%)
May 16, 2012	32.96	33.11	32.65	32.78	294,462	+0.03(+0.10%)
May 15, 2012	32.43	32.90	32.36	32.75	171,285	+0.41(+1.28%)
May 14, 2012	32.41	32.85	32.18	32.34	130,233	-0.51(-1.56%)
May 11, 2012	32.15	33.11	32.08	32.85	190,560	+0.36(+1.10%)
May 10, 2012	32.51	32.83	32.22	32.49	343,347	+0.14(+0.44%)
May 09, 2012	32.48	32.70	32.01	32.35	164,151	-0.58(-1.75%)
May 08, 2012	32.50	33.04	32.21	32.93	172,584	+0.13(+0.40%)
May 07, 2012	32.42	32.98	32.25	32.80	125,277	+0.26(+0.80%)
May 04, 2012	33.13	33.13	32.32	32.54	187,893	-0.79(-2.38%)
May 03, 2012	33.85	34.07	33.02	33.33	191,004	-0.67(-1.97%)
May 02, 2012	33.28	34.05	32.66	34.00	143,268	+0.50(+1.50%)
May 01, 2012	33.83	34.53	33.33	33.50	222,750	-0.33(-0.97%)
Apr 30, 2012	34.46	34.46	33.79	33.82	266,832	-0.77(-2.23%)
Apr 27, 2012	33.88	34.67	33.77	34.59	347,103	+0.77(+2.29%)
Apr 26, 2012	33.37	33.91	33.30	33.82	180,663	+0.32(+0.96%)
Apr 25, 2012	32.58	33.60	32.57	33.50	302,007	+1.41(+4.40%)
Apr 24, 2012	31.69	32.14	31.53	32.09	323,964	+0.44(+1.40%)
Apr 23, 2012	32.33	32.58	31.56	31.64	326,382	-1.36(-4.11%)
Apr 20, 2012	33.15	33.30	32.62	33.00	175,821	+0.60(+1.85%)
Apr 19, 2012	33.14	33.21	32.33	32.40	284,229	-0.65(-1.97%)
Apr 18, 2012	34.28	34.34	32.68	33.05	583,326	-1.39(-4.03%)
Apr 17, 2012	33.31	34.65	33.31	34.44	728,211	+1.41(+4.26%)
Apr 16, 2012	32.80	33.35	32.36	33.03	141,402	+0.33(+1.01%)
Apr 13, 2012	33.33	33.51	32.49	32.70	233,250	-0.74(-2.22%)
Apr 12, 2012	32.68	33.61	32.42	33.44	291,594	+0.77(+2.37%)
Apr 11, 2012	31.99	32.68	31.99	32.67	343,674	+1.01(+3.19%)
Apr 10, 2012	32.28	32.46	31.41	31.66	339,534	-0.65(-2.00%)
Apr 09, 2012	32.61	32.83	32.00	32.31	233,010	-0.92(-2.78%)
Apr 05, 2012	32.39	33.44	32.39	33.23	274,770	+0.17(+0.51%)
Apr 04, 2012	33.30	33.71	32.84	33.06	198,723	-0.70(-2.08%)
Apr 03, 2012	33.91	34.00	33.32	33.76	304,992	-0.31(-0.90%)
Apr 02, 2012	33.60	34.13	33.46	34.07	455,832	+0.34(+1.02%)
Mar 30, 2012	33.87	34.10	33.44	33.73	355,839	+0.10(+0.31%)
Mar 29, 2012	33.51	33.67	33.00	33.62	199,377	-0.17(-0.49%)
Mar 28, 2012	33.87	34.06	33.20	33.79	369,252	-0.03(-0.10%)
Mar 27, 2012	34.03	34.28	33.77	33.82	233,481	-0.28(-0.82%)
Mar 26, 2012	33.52	34.18	33.18	34.10	369,516	+0.86(+2.60%)
Mar 23, 2012	33.31	33.52	32.85	33.24	286,815	-0.12(-0.37%)
Mar 22, 2012	33.65	33.74	32.73	33.36	398,892	-0.70(-2.05%)
Mar 21, 2012	33.94	34.26	33.77	34.06	243,180	+0.17(+0.49%)
Mar 20, 2012	34.26	34.26	33.72	33.89	242,217	-0.50(-1.45%)
Mar 19, 2012	34.08	34.58	33.67	34.39	258,996	+0.25(+0.72%)
Mar 16, 2012	34.58	34.58	33.96	34.15	387,135	-0.39(-1.13%)
Mar 15, 2012	33.60	34.58	33.34	34.54	516,009	+0.93(+2.78%)
Mar 14, 2012	33.35	33.87	33.11	33.60	466,350	+0.46(+1.40%)
Mar 13, 2012	32.92	33.44	32.74	33.14	743,325	+0.52(+1.59%)
Mar 12, 2012	31.54	33.91	31.22	32.62	1,152,918	+1.45(+4.66%)
Mar 09, 2012	31.73	31.96	31.15	31.17	616,707	-0.49(-1.55%)
Mar 08, 2012	31.33	31.78	31.03	31.66	140,571	+0.33(+1.05%)
Mar 07, 2012	30.94	31.38	30.84	31.33	120,810	+0.53(+1.71%)
Mar 06, 2012	31.03	31.26	30.75	30.80	345,855	-0.62(-1.98%)
Mar 05, 2012	31.24	31.52	31.08	31.42	130,005	+0.02(+0.07%)
Mar 02, 2012	32.26	32.34	31.04	31.40	222,984	-0.75(-2.32%)

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.