Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	29.45	29.77	29.15	29.45	334,880	-0.05(-0.18%)
May 30, 2012	29.41	29.72	29.41	29.50	314,255	-0.21(-0.72%)
May 29, 2012	29.80	29.85	29.54	29.72	455,794	+0.24(+0.82%)
May 25, 2012	29.89	29.94	29.41	29.48	344,388	-0.44(-1.46%)
May 24, 2012	30.31	30.47	29.58	29.91	349,729	-0.49(-1.61%)
May 23, 2012	29.68	30.54	29.61	30.40	233,082	+0.46(+1.55%)
May 22, 2012	30.11	30.42	29.80	29.94	231,776	-0.04(-0.12%)
May 21, 2012	29.66	30.16	29.47	29.98	275,024	+0.54(+1.85%)
May 18, 2012	29.85	30.10	29.34	29.43	475,483	-0.33(-1.11%)
May 17, 2012	29.21	30.44	29.21	29.76	862,714	+0.18(+0.60%)
May 16, 2012	29.24	29.93	29.24	29.58	579,705	+0.48(+1.65%)
May 15, 2012	29.17	29.65	29.02	29.10	334,406	-0.12(-0.40%)
May 14, 2012	29.09	29.57	28.86	29.22	308,768	-0.21(-0.72%)
May 11, 2012	29.92	30.36	28.62	29.43	1,227,489	-0.64(-2.13%)
May 10, 2012	30.20	30.53	29.94	30.07	410,440	+0.14(+0.47%)
May 09, 2012	29.81	30.26	29.43	29.93	389,365	-0.24(-0.79%)
May 08, 2012	30.05	30.18	29.45	30.17	420,779	-0.05(-0.18%)
May 07, 2012	30.77	30.98	30.20	30.22	363,811	-0.61(-1.99%)
May 04, 2012	31.26	31.31	30.78	30.84	418,483	-0.59(-1.87%)
May 03, 2012	31.38	31.59	30.86	31.42	650,468	-0.06(-0.20%)
May 02, 2012	31.97	32.38	31.23	31.48	828,526	-0.81(-2.50%)
May 01, 2012	32.42	32.99	32.19	32.29	399,546	-0.41(-1.25%)
Apr 30, 2012	33.40	33.40	32.67	32.70	337,920	-0.70(-2.10%)
Apr 27, 2012	32.71	33.61	32.49	33.40	629,417	+0.79(+2.42%)
Apr 26, 2012	32.68	32.74	32.47	32.61	627,972	-0.14(-0.43%)
Apr 25, 2012	33.28	33.31	32.65	32.75	698,113	-0.36(-1.07%)
Apr 24, 2012	33.75	33.75	32.89	33.11	832,678	-0.88(-2.59%)
Apr 23, 2012	34.08	34.26	33.62	33.99	197,085	-0.69(-2.00%)
Apr 20, 2012	34.46	35.13	34.45	34.68	280,247	+0.57(+1.67%)
Apr 19, 2012	34.76	35.05	34.00	34.11	274,729	-0.70(-2.02%)
Apr 18, 2012	35.01	35.21	34.61	34.81	202,438	-0.45(-1.28%)
Apr 17, 2012	35.22	35.60	35.07	35.27	216,328	+0.35(+0.99%)
Apr 16, 2012	34.83	35.34	34.67	34.92	249,980	+0.26(+0.74%)
Apr 13, 2012	35.25	35.29	34.66	34.66	198,801	-0.80(-2.25%)
Apr 12, 2012	34.97	35.65	34.86	35.46	278,487	+0.60(+1.73%)
Apr 11, 2012	35.14	35.19	34.76	34.86	273,232	+0.11(+0.31%)
Apr 10, 2012	35.01	35.21	34.59	34.75	471,318	-0.24(-0.69%)
Apr 09, 2012	34.69	35.21	34.69	34.99	343,213	-0.37(-1.05%)
Apr 05, 2012	35.66	35.80	34.91	35.37	551,423	-0.43(-1.19%)
Apr 04, 2012	35.98	36.18	35.66	35.79	319,184	-0.69(-1.90%)
Apr 03, 2012	36.69	36.94	36.15	36.48	241,074	-0.36(-0.96%)
Apr 02, 2012	36.15	36.84	35.82	36.84	415,019	+0.65(+1.79%)
Mar 30, 2012	37.43	37.43	36.19	36.19	317,487	-0.86(-2.33%)
Mar 29, 2012	37.22	37.31	36.75	37.05	406,811	-0.55(-1.46%)
Mar 28, 2012	37.59	37.64	36.91	37.60	278,243	+0.15(+0.40%)
Mar 27, 2012	36.78	37.61	36.64	37.45	437,982	+0.83(+2.25%)
Mar 26, 2012	36.39	36.96	36.36	36.63	247,224	+0.64(+1.78%)
Mar 23, 2012	35.42	36.12	35.12	35.99	334,361	+0.56(+1.58%)
Mar 22, 2012	35.59	35.62	34.86	35.43	140,910	-0.59(-1.65%)
Mar 21, 2012	36.10	36.40	35.84	36.02	149,598	+0.05(+0.15%)
Mar 20, 2012	36.78	36.78	35.74	35.97	228,992	-1.08(-2.92%)
Mar 19, 2012	36.80	37.30	36.40	37.05	138,025	+0.20(+0.53%)
Mar 16, 2012	37.04	37.04	36.63	36.86	461,578	-0.08(-0.22%)
Mar 15, 2012	36.53	37.22	36.25	36.94	266,892	+0.42(+1.14%)
Mar 14, 2012	36.09	36.66	35.82	36.52	348,164	+0.35(+0.96%)
Mar 13, 2012	35.64	36.17	35.37	36.17	182,835	+0.90(+2.54%)
Mar 12, 2012	35.53	35.63	35.21	35.28	204,903	-0.23(-0.65%)
Mar 09, 2012	34.76	35.84	34.76	35.51	262,591	+0.74(+2.12%)
Mar 08, 2012	34.36	34.96	34.36	34.77	218,814	+0.67(+1.95%)
Mar 07, 2012	33.95	34.11	33.78	34.10	205,448	+0.33(+0.97%)
Mar 06, 2012	34.19	34.49	33.69	33.78	235,559	-0.91(-2.64%)
Mar 05, 2012	34.22	34.75	33.97	34.69	194,611	+0.32(+0.93%)
Mar 02, 2012	35.16	35.26	34.23	34.37	298,815	-0.83(-2.35%)

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.