Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	32.87	32.93	32.14	32.29	4,085,634	-0.56(-1.71%)
May 30, 2012	33.48	33.48	32.81	32.85	3,070,166	-0.85(-2.51%)
May 29, 2012	33.94	34.26	33.52	33.70	3,135,246	-0.01(-0.04%)
May 25, 2012	34.00	34.07	33.65	33.71	2,131,153	-0.22(-0.64%)
May 24, 2012	33.81	34.09	33.62	33.93	2,049,589	+0.18(+0.54%)
May 23, 2012	33.57	33.81	33.27	33.75	2,473,512	-0.08(-0.24%)
May 22, 2012	33.84	34.19	33.65	33.83	2,931,115	+0.06(+0.18%)
May 21, 2012	32.86	33.77	32.68	33.77	2,831,693	+0.93(+2.85%)
May 18, 2012	33.69	33.79	32.72	32.83	5,133,177	-0.76(-2.26%)
May 17, 2012	34.17	34.25	33.59	33.59	2,954,680	-0.51(-1.51%)
May 16, 2012	34.27	34.43	34.08	34.11	2,200,344	-0.06(-0.18%)
May 15, 2012	34.17	34.52	34.07	34.17	1,997,183	+0.00(+0.00%)
May 14, 2012	34.32	34.47	33.86	34.17	2,115,891	-0.46(-1.33%)
May 11, 2012	34.07	34.91	34.01	34.63	2,605,427	+0.41(+1.21%)
May 10, 2012	34.47	34.59	34.07	34.21	2,792,224	-0.09(-0.26%)
May 09, 2012	34.30	34.54	33.77	34.30	2,520,533	-0.32(-0.92%)
May 08, 2012	34.61	34.71	34.19	34.62	2,532,080	-0.27(-0.78%)
May 07, 2012	34.63	35.00	34.51	34.89	2,375,768	+0.22(+0.63%)
May 04, 2012	35.08	35.18	34.51	34.67	2,988,548	-0.58(-1.63%)
May 03, 2012	35.16	35.35	34.99	35.25	2,644,311	+0.14(+0.41%)
May 02, 2012	34.79	35.15	34.64	35.11	2,463,506	+0.19(+0.54%)
May 01, 2012	34.86	35.20	34.74	34.92	2,417,272	+0.17(+0.49%)
Apr 30, 2012	34.89	34.89	34.57	34.75	2,377,453	-0.16(-0.45%)
Apr 27, 2012	34.61	35.02	34.47	34.91	3,396,922	+0.33(+0.94%)
Apr 26, 2012	34.07	34.61	33.87	34.58	2,973,690	+0.55(+1.61%)
Apr 25, 2012	34.01	34.15	33.86	34.03	2,700,226	+0.31(+0.92%)
Apr 24, 2012	33.59	33.85	33.49	33.72	2,757,983	+0.22(+0.65%)
Apr 23, 2012	33.74	33.78	33.38	33.50	3,898,948	-0.39(-1.16%)
Apr 20, 2012	33.55	33.98	33.48	33.90	4,907,236	+0.45(+1.34%)
Apr 19, 2012	33.16	33.75	33.05	33.45	2,938,800	+0.26(+0.80%)
Apr 18, 2012	32.90	33.38	32.79	33.18	3,642,485	+0.24(+0.74%)
Apr 17, 2012	33.44	33.63	32.53	32.94	4,699,907	-0.37(-1.12%)
Apr 16, 2012	32.95	33.73	32.95	33.31	3,825,926	+0.31(+0.94%)
Apr 13, 2012	33.43	33.46	32.83	33.00	2,830,112	-0.51(-1.54%)
Apr 12, 2012	32.79	33.64	32.72	33.52	3,166,836	+0.87(+2.68%)
Apr 11, 2012	32.58	32.75	32.43	32.64	1,880,791	+0.47(+1.45%)
Apr 10, 2012	32.64	32.75	32.11	32.18	3,421,105	-0.62(-1.88%)
Apr 09, 2012	33.00	33.00	32.60	32.79	2,078,085	-0.66(-1.98%)
Apr 05, 2012	33.21	33.59	33.08	33.46	2,132,023	+0.18(+0.55%)
Apr 04, 2012	33.58	33.64	33.26	33.27	2,136,213	-0.51(-1.52%)
Apr 03, 2012	33.72	33.86	33.58	33.79	3,142,884	-0.01(-0.04%)
Apr 02, 2012	33.42	33.86	33.14	33.80	7,132,780	-0.50(-1.46%)
Mar 30, 2012	34.28	34.31	33.94	34.30	2,050,581	+0.26(+0.76%)
Mar 29, 2012	33.94	34.07	33.69	34.05	2,749,170	-0.09(-0.28%)
Mar 28, 2012	34.40	34.53	33.94	34.14	1,648,338	-0.35(-1.02%)
Mar 27, 2012	34.54	34.80	34.37	34.49	2,371,523	-0.05(-0.14%)
Mar 26, 2012	34.19	34.54	34.09	34.54	1,857,739	+0.56(+1.63%)
Mar 23, 2012	34.01	34.09	33.69	33.98	1,939,163	+0.01(+0.04%)
Mar 22, 2012	33.50	34.11	33.48	33.97	2,509,694	+0.18(+0.52%)
Mar 21, 2012	33.74	33.96	33.73	33.79	1,763,800	+0.01(+0.04%)
Mar 20, 2012	33.74	33.88	33.54	33.78	1,644,328	-0.14(-0.40%)
Mar 19, 2012	33.75	34.05	33.56	33.92	1,549,829	+0.05(+0.14%)
Mar 16, 2012	33.73	33.90	33.48	33.87	3,582,946	+0.12(+0.36%)
Mar 15, 2012	33.33	33.79	33.21	33.75	2,979,016	+0.49(+1.49%)
Mar 14, 2012	33.27	33.46	33.12	33.25	2,362,131	-0.03(-0.08%)
Mar 13, 2012	33.08	33.31	32.91	33.28	2,042,113	+0.38(+1.15%)
Mar 12, 2012	32.96	33.03	32.74	32.90	1,082,194	+0.06(+0.19%)
Mar 09, 2012	33.21	33.23	32.83	32.84	1,879,831	-0.27(-0.82%)
Mar 08, 2012	32.71	33.19	32.63	33.11	1,110,524	+0.68(+2.09%)
Mar 07, 2012	32.51	32.56	32.20	32.43	1,439,698	+0.13(+0.40%)
Mar 06, 2012	32.54	32.72	32.26	32.30	2,661,592	-0.47(-1.45%)
Mar 05, 2012	32.58	32.88	32.54	32.78	1,714,279	+0.03(+0.10%)
Mar 02, 2012	32.94	33.14	32.51	32.74	2,071,172	-0.28(-0.84%)

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.