Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	32.46	32.57	32.31	32.57	19,632	+0.55(+1.71%)
May 30, 2012	32.02	32.03	31.96	32.03	6,229	-0.14(-0.43%)
May 29, 2012	32.10	32.29	32.10	32.16	17,047	+0.22(+0.70%)
May 25, 2012	31.96	31.99	31.91	31.94	3,252	-0.19(-0.60%)
May 24, 2012	32.23	32.30	32.13	32.13	2,091	-0.04(-0.12%)
May 23, 2012	32.36	32.36	31.95	32.17	30,711	-0.42(-1.30%)
May 22, 2012	32.77	32.77	32.59	32.60	2,450	-0.18(-0.54%)
May 21, 2012	32.47	32.77	32.47	32.77	2,114	+0.35(+1.08%)
May 18, 2012	32.55	32.61	32.41	32.42	9,550	-0.36(-1.11%)
May 17, 2012	32.70	32.87	32.66	32.79	3,698	+0.18(+0.54%)
May 16, 2012	32.53	32.66	32.41	32.61	14,647	-0.20(-0.60%)
May 15, 2012	32.96	33.11	32.80	32.81	11,768	-0.32(-0.96%)
May 14, 2012	33.46	33.46	33.10	33.13	11,421	-0.82(-2.41%)
May 11, 2012	33.81	33.95	33.66	33.95	8,099	-0.76(-2.20%)
May 10, 2012	34.53	34.71	34.47	34.71	7,628	+0.52(+1.53%)
May 09, 2012	34.26	34.33	34.01	34.19	8,487	-0.50(-1.44%)
May 08, 2012	34.49	34.69	34.39	34.69	22,731	-0.28(-0.80%)
May 07, 2012	34.92	34.97	34.92	34.97	1,684	+0.25(+0.71%)
May 04, 2012	34.91	34.91	34.72	34.72	6,433	-0.25(-0.73%)
May 03, 2012	35.18	35.24	34.90	34.97	65,250	-0.31(-0.88%)
May 02, 2012	35.19	35.28	35.19	35.28	285	-0.04(-0.10%)
May 01, 2012	35.11	35.32	35.11	35.32	2,341	+0.06(+0.16%)
Apr 30, 2012	35.40	35.40	35.27	35.27	3,822	-0.06(-0.18%)
Apr 27, 2012	35.30	35.33	35.27	35.33	3,472	-0.19(-0.54%)
Apr 26, 2012	35.34	35.52	35.34	35.52	2,158	+0.26(+0.74%)
Apr 25, 2012	35.14	35.35	35.07	35.26	24,187	+0.08(+0.24%)
Apr 24, 2012	35.09	35.18	35.04	35.17	20,404	+0.35(+1.02%)
Apr 23, 2012	34.67	34.82	34.64	34.82	1,702	-0.28(-0.79%)
Apr 20, 2012	34.99	35.43	34.99	35.10	1,276	+0.31(+0.90%)
Apr 19, 2012	34.94	34.94	34.76	34.78	1,847	-0.41(-1.17%)
Apr 18, 2012	35.18	35.24	35.17	35.20	4,297	-0.20(-0.57%)
Apr 17, 2012	35.27	35.40	35.27	35.40	1,555	+0.36(+1.03%)
Apr 16, 2012	35.07	35.24	34.99	35.04	7,615	+0.16(+0.45%)
Apr 13, 2012	35.05	35.05	34.82	34.88	777	-0.36(-1.03%)
Apr 12, 2012	35.29	35.29	35.23	35.24	991	+0.25(+0.73%)
Apr 11, 2012	34.94	35.00	34.79	34.99	30,454	+0.39(+1.14%)
Apr 10, 2012	34.70	34.70	34.42	34.59	1,351	-0.30(-0.86%)
Apr 09, 2012	34.78	34.90	34.78	34.90	3,273	+0.16(+0.47%)
Apr 05, 2012	34.75	34.87	34.65	34.73	15,901	-0.20(-0.57%)
Apr 04, 2012	34.83	34.93	34.69	34.93	11,503	-0.55(-1.54%)
Apr 03, 2012	35.78	35.85	35.48	35.48	7,023	-0.66(-1.82%)
Apr 02, 2012	35.84	36.18	35.83	36.14	40,246	-0.05(-0.13%)
Mar 30, 2012	36.32	36.40	36.19	36.19	907	+0.23(+0.63%)
Mar 29, 2012	35.84	35.96	35.74	35.96	10,413	+0.54(+1.53%)
Mar 28, 2012	35.57	35.69	35.35	35.42	96,312	-0.02(-0.04%)
Mar 27, 2012	35.54	35.68	35.44	35.44	5,788	+0.21(+0.59%)
Mar 26, 2012	35.19	35.34	35.19	35.23	14,145	-0.03(-0.09%)
Mar 23, 2012	35.26	35.26	35.26	35.26	388	+0.05(+0.15%)
Mar 22, 2012	35.06	35.20	35.06	35.20	2,493	+0.30(+0.86%)
Mar 21, 2012	34.78	35.08	34.75	34.90	3,297	-0.18(-0.52%)
Mar 20, 2012	35.04	35.09	35.00	35.09	1,982	-0.24(-0.68%)
Mar 19, 2012	35.24	35.33	35.22	35.33	2,686	-0.11(-0.30%)
Mar 16, 2012	35.44	35.44	35.30	35.44	23,357	+0.28(+0.79%)
Mar 15, 2012	35.02	35.25	35.02	35.16	32,995	+0.30(+0.86%)
Mar 14, 2012	35.10	35.15	34.86	34.86	9,135	-0.60(-1.70%)
Mar 13, 2012	35.23	35.50	35.12	35.46	24,132	+0.14(+0.40%)
Mar 12, 2012	35.30	35.32	35.24	35.32	11,858	-0.44(-1.23%)
Mar 09, 2012	35.78	35.78	35.65	35.76	5,280	-0.02(-0.05%)
Mar 08, 2012	35.78	35.78	35.67	35.78	22,296	+0.29(+0.82%)
Mar 07, 2012	35.37	35.51	35.29	35.49	13,041	+0.49(+1.40%)
Mar 05, 2012	35.10	35.00	35.00	35.00	1,036	-0.11(-0.33%)
Mar 02, 2012	35.14	35.23	35.10	35.11	2,468	-0.19(-0.53%)

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.