Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	31.79	31.79	31.75	31.75	8,113	+0.03(+0.09%)
May 30, 2012	31.65	31.73	31.65	31.73	940	-0.62(-1.93%)
May 29, 2012	32.35	32.35	32.35	32.35	359	+0.87(+2.77%)
May 25, 2012	31.48	31.48	31.48	31.48	391	-0.09(-0.29%)
May 23, 2012	31.57	31.57	31.57	31.57	130	-0.57(-1.79%)
May 22, 2012	32.34	32.34	32.15	32.15	2,611	+0.09(+0.28%)
May 21, 2012	31.95	32.05	31.95	32.05	2,435	+0.14(+0.43%)
May 18, 2012	32.06	32.19	31.30	31.92	2,023	-0.21(-0.67%)
May 17, 2012	33.81	33.81	32.13	32.13	1,693	-0.35(-1.08%)
May 16, 2012	32.65	32.65	32.48	32.48	600	-0.19(-0.59%)
May 15, 2012	32.99	32.99	32.64	32.67	30,967	-0.44(-1.34%)
May 14, 2012	33.70	33.70	33.01	33.12	1,026	-0.85(-2.50%)
May 11, 2012	34.01	34.09	33.97	33.97	699	-0.24(-0.70%)
May 10, 2012	33.37	34.25	33.37	34.21	8,094	+0.28(+0.84%)
May 09, 2012	33.92	33.92	33.92	33.92	1,697	-0.52(-1.51%)
May 08, 2012	34.86	34.86	34.44	34.44	2,826	-0.55(-1.56%)
May 07, 2012	35.11	35.15	34.96	34.99	8,369	-0.01(-0.04%)
May 04, 2012	35.27	35.27	35.00	35.00	652	-0.21(-0.59%)
May 03, 2012	35.28	35.28	35.21	35.21	1,069	-0.22(-0.62%)
May 02, 2012	35.43	35.43	35.43	35.43	195	+0.07(+0.20%)
May 01, 2012	35.47	35.47	35.33	35.36	2,126	+0.48(+1.37%)
Apr 30, 2012	35.01	35.01	34.88	34.88	1,752	-0.20(-0.57%)
Apr 26, 2012	35.08	35.08	35.08	35.08	261	+0.11(+0.33%)
Apr 25, 2012	35.23	35.23	34.96	34.96	15,465	-0.16(-0.46%)
Apr 24, 2012	35.12	35.12	35.12	35.12	377	+0.49(+1.42%)
Apr 23, 2012	35.06	35.06	34.50	34.63	2,863	-0.41(-1.16%)
Apr 20, 2012	35.65	35.65	35.04	35.04	10,967	+0.17(+0.48%)
Apr 19, 2012	35.06	35.15	34.87	34.87	22,889	-0.15(-0.44%)
Apr 18, 2012	34.66	35.16	34.66	35.03	652	-0.63(-1.76%)
Apr 17, 2012	35.65	35.65	35.65	35.65	130	+0.35(+1.00%)
Apr 16, 2012	35.42	35.42	34.96	35.30	8,946	-0.24(-0.67%)
Apr 12, 2012	35.20	35.54	35.54	35.54	1,958	+0.88(+2.54%)
Apr 11, 2012	34.93	34.93	34.43	34.66	24,091	+0.40(+1.16%)
Apr 10, 2012	34.93	34.93	34.24	34.26	2,350	-0.89(-2.53%)
Apr 09, 2012	34.85	35.23	34.85	35.15	6,682	-0.08(-0.22%)
Apr 05, 2012	35.55	35.55	35.16	35.22	15,682	-0.38(-1.05%)
Apr 03, 2012	35.78	35.60	35.60	35.60	1,827	-0.59(-1.63%)
Apr 02, 2012	36.01	36.19	35.70	36.19	6,769	+0.48(+1.35%)
Mar 30, 2012	35.94	36.04	34.93	35.71	94,332	-0.05(-0.15%)
Mar 29, 2012	35.44	35.76	35.44	35.76	13,629	-0.16(-0.45%)
Mar 28, 2012	36.36	36.36	35.92	35.92	929	-0.44(-1.22%)
Mar 26, 2012	35.97	36.37	36.37	36.37	1,566	+0.12(+0.32%)
Mar 23, 2012	36.32	36.32	36.19	36.25	15,051	+0.08(+0.21%)
Mar 22, 2012	36.39	36.39	36.17	36.17	391	-0.56(-1.52%)
Mar 21, 2012	36.56	36.73	36.56	36.73	1,723	+0.12(+0.33%)
Mar 20, 2012	36.69	36.69	36.61	36.61	8,094	-0.85(-2.27%)
Mar 16, 2012	37.46	37.46	37.46	37.46	0	+0.25(+0.66%)
Mar 15, 2012	37.22	37.22	37.22	37.22	322	-0.02(-0.04%)
Mar 14, 2012	37.51	37.51	37.23	37.23	3,655	-0.38(-1.00%)
Mar 13, 2012	37.39	37.61	37.39	37.61	1,051	+0.69(+1.87%)
Mar 12, 2012	37.30	37.30	36.92	36.92	2,495	-0.38(-1.03%)
Mar 09, 2012	37.56	37.61	37.30	37.30	5,347	+0.73(+1.99%)
Mar 07, 2012	36.57	36.57	36.57	36.57	391	+0.37(+1.02%)
Mar 06, 2012	37.25	37.25	36.05	36.20	7,990	-1.24(-3.30%)
Mar 05, 2012	38.42	38.42	37.44	37.44	456	-0.35(-0.92%)
Mar 02, 2012	37.87	37.89	37.76	37.79	7,388	-0.06(-0.17%)

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.