Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	31.16	31.40	30.60	30.78	5,276,514	-0.38(-1.23%)
May 30, 2012	31.31	31.37	30.94	31.17	3,317,867	-0.36(-1.15%)
May 29, 2012	31.61	31.67	31.13	31.53	2,787,595	+0.15(+0.49%)
May 25, 2012	31.18	31.57	30.94	31.38	4,418,466	+0.76(+2.48%)
May 24, 2012	30.37	30.66	30.30	30.62	4,141,921	+0.32(+1.05%)
May 23, 2012	30.44	30.70	29.76	30.30	5,828,474	-0.45(-1.45%)
May 22, 2012	31.56	31.90	30.54	30.75	5,010,437	-0.80(-2.53%)
May 21, 2012	31.00	31.69	30.90	31.54	5,645,631	+0.71(+2.30%)
May 18, 2012	30.63	31.41	30.63	30.84	6,314,461	+0.53(+1.74%)
May 17, 2012	30.50	31.03	30.26	30.31	4,742,033	-0.38(-1.23%)
May 16, 2012	31.01	31.42	30.67	30.68	3,412,858	-0.22(-0.70%)
May 15, 2012	31.13	31.21	30.75	30.90	4,071,697	-0.19(-0.60%)
May 14, 2012	31.12	31.36	30.86	31.09	2,329,386	-0.34(-1.08%)
May 11, 2012	31.26	31.83	30.86	31.43	4,456,343	+0.15(+0.47%)
May 10, 2012	31.39	31.57	31.15	31.28	3,905,320	+0.20(+0.66%)
May 09, 2012	30.44	31.25	30.28	31.07	5,154,633	+0.37(+1.20%)
May 08, 2012	30.50	30.76	30.30	30.71	5,248,309	+0.19(+0.61%)
May 07, 2012	30.84	31.07	30.40	30.52	5,213,704	-0.34(-1.10%)
May 04, 2012	31.48	31.53	30.84	30.86	4,016,417	-0.71(-2.26%)
May 03, 2012	31.52	31.94	31.12	31.57	5,339,802	+0.12(+0.38%)
May 02, 2012	31.99	31.99	31.37	31.45	3,940,327	-0.63(-1.96%)
May 01, 2012	31.77	32.34	31.60	32.08	4,072,065	+0.31(+0.96%)
Apr 30, 2012	32.01	32.04	31.66	31.77	3,393,614	-0.31(-0.95%)
Apr 27, 2012	32.78	32.98	31.94	32.08	4,199,653	-0.67(-2.05%)
Apr 26, 2012	31.98	32.86	31.91	32.75	7,396,945	+0.10(+0.31%)
Apr 25, 2012	32.76	32.89	32.45	32.65	3,560,735	+0.07(+0.21%)
Apr 24, 2012	32.59	32.86	32.44	32.58	2,426,527	+0.08(+0.25%)
Apr 23, 2012	32.39	32.59	32.10	32.50	2,977,658	-0.14(-0.42%)
Apr 20, 2012	33.29	33.29	32.49	32.63	4,625,950	-0.53(-1.59%)
Apr 19, 2012	33.33	33.46	32.95	33.16	3,060,617	-0.11(-0.32%)
Apr 18, 2012	33.31	33.48	33.04	33.27	3,459,512	-0.22(-0.65%)
Apr 17, 2012	33.82	33.82	33.14	33.49	5,137,363	-0.06(-0.18%)
Apr 16, 2012	34.08	34.14	33.42	33.55	3,339,186	-0.18(-0.52%)
Apr 13, 2012	34.33	34.33	33.69	33.72	6,337,403	-0.64(-1.85%)
Apr 12, 2012	33.93	34.37	33.61	34.36	3,070,147	+0.40(+1.18%)
Apr 11, 2012	34.16	34.26	33.83	33.96	3,329,012	+0.24(+0.72%)
Apr 10, 2012	33.87	34.15	33.59	33.71	3,555,272	-0.31(-0.90%)
Apr 09, 2012	33.86	34.16	33.52	34.02	3,299,971	-0.39(-1.14%)
Apr 05, 2012	34.06	34.57	34.06	34.41	3,133,602	+0.20(+0.60%)
Apr 04, 2012	34.36	34.62	34.07	34.21	3,749,460	-0.26(-0.76%)
Apr 03, 2012	34.77	34.87	33.96	34.47	5,221,209	-0.34(-0.97%)
Apr 02, 2012	34.58	35.18	34.33	34.81	3,040,210	+0.23(+0.65%)
Mar 30, 2012	34.68	34.87	34.34	34.58	4,865,638	-0.03(-0.09%)
Mar 29, 2012	34.71	34.95	34.25	34.61	3,427,433	-0.13(-0.39%)
Mar 28, 2012	35.13	35.18	34.47	34.75	5,138,761	-0.40(-1.15%)
Mar 27, 2012	35.55	35.65	35.06	35.15	3,896,083	-0.43(-1.21%)
Mar 26, 2012	35.63	35.78	34.97	35.58	4,794,485	+0.20(+0.57%)
Mar 23, 2012	35.35	35.53	34.82	35.38	4,684,359	+0.03(+0.09%)
Mar 22, 2012	35.38	35.61	35.06	35.35	4,453,649	-0.35(-0.98%)
Mar 21, 2012	35.15	36.41	34.66	35.70	9,840,959	+0.51(+1.45%)
Mar 20, 2012	34.57	35.56	34.37	35.18	7,824,906	+0.52(+1.50%)
Mar 19, 2012	34.40	34.89	34.18	34.66	4,468,216	+0.07(+0.20%)
Mar 16, 2012	34.47	35.14	34.07	34.59	9,416,018	+0.38(+1.12%)
Mar 15, 2012	32.97	34.70	32.97	34.21	9,399,937	+1.16(+3.51%)
Mar 14, 2012	32.53	33.14	32.51	33.05	6,818,687	+0.43(+1.30%)
Mar 13, 2012	32.53	32.72	31.97	32.63	8,099,276	+0.33(+1.03%)
Mar 12, 2012	33.03	33.19	32.12	32.29	4,673,064	-0.76(-2.30%)
Mar 09, 2012	33.05	33.16	32.87	33.05	3,132,238	+0.04(+0.12%)
Mar 08, 2012	33.04	33.10	32.71	33.01	3,178,959	+0.12(+0.37%)
Mar 07, 2012	32.52	33.09	32.44	32.89	5,445,460	+0.16(+0.48%)
Mar 06, 2012	33.34	33.49	32.62	32.73	11,149,419	-0.73(-2.17%)
Mar 05, 2012	34.49	34.52	33.40	33.46	7,911,317	-1.02(-2.96%)
Mar 02, 2012	34.48	34.78	34.34	34.48	3,779,109	+0.01(+0.02%)

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.