Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	38.13	38.17	36.48	37.58	9,712,297	-0.64(-1.67%)
May 30, 2012	39.11	39.11	37.81	38.22	7,346,666	-1.46(-3.69%)
May 29, 2012	39.53	39.86	39.04	39.68	6,148,013	+1.18(+3.06%)
May 25, 2012	38.06	38.76	38.06	38.51	4,704,784	+0.36(+0.95%)
May 24, 2012	38.60	38.75	37.52	38.14	5,028,578	-0.34(-0.89%)
May 23, 2012	37.95	38.52	37.00	38.49	7,186,230	+0.14(+0.37%)
May 22, 2012	38.45	39.16	38.02	38.35	7,401,351	+0.43(+1.13%)
May 21, 2012	36.83	37.94	36.82	37.92	5,911,340	+1.47(+4.04%)
May 18, 2012	37.05	37.32	36.25	36.45	5,870,293	-0.39(-1.06%)
May 17, 2012	37.43	37.59	36.77	36.84	5,119,486	-0.61(-1.63%)
May 16, 2012	37.72	38.45	37.30	37.45	5,259,905	-0.10(-0.26%)
May 15, 2012	38.22	38.49	37.33	37.54	5,069,996	-0.69(-1.81%)
May 14, 2012	38.94	38.94	38.18	38.24	4,844,942	-1.21(-3.06%)
May 11, 2012	39.92	40.32	39.32	39.44	5,909,787	-0.86(-2.14%)
May 10, 2012	40.39	40.62	39.93	40.31	7,048,144	+0.53(+1.34%)
May 09, 2012	39.29	39.99	38.13	39.77	9,956,329	+0.42(+1.07%)
May 08, 2012	39.21	39.43	38.00	39.35	5,733,457	-0.30(-0.74%)
May 07, 2012	39.54	40.06	39.09	39.65	4,313,579	-0.20(-0.49%)
May 04, 2012	40.27	40.57	39.50	39.85	5,728,095	-0.92(-2.25%)
May 03, 2012	41.25	41.58	40.58	40.76	5,129,017	-0.59(-1.44%)
May 02, 2012	41.59	41.59	40.95	41.36	5,477,238	-0.74(-1.75%)
May 01, 2012	41.74	42.48	41.55	42.09	4,695,298	+0.54(+1.29%)
Apr 30, 2012	41.20	41.61	40.81	41.56	3,964,645	+0.30(+0.72%)
Apr 27, 2012	41.25	41.34	40.91	41.26	5,136,910	+0.19(+0.46%)
Apr 26, 2012	40.27	41.20	40.12	41.07	6,188,945	+0.79(+1.96%)
Apr 25, 2012	39.88	40.31	39.58	40.28	7,555,038	+0.75(+1.90%)
Apr 24, 2012	39.40	39.71	39.13	39.53	5,960,405	+0.32(+0.82%)
Apr 23, 2012	38.07	39.27	38.07	39.21	4,983,815	+0.22(+0.55%)
Apr 20, 2012	39.69	39.93	38.90	38.99	4,461,003	-0.35(-0.89%)
Apr 19, 2012	39.47	39.85	39.10	39.34	4,124,959	-0.08(-0.20%)
Apr 18, 2012	39.51	39.73	39.19	39.42	5,038,461	-0.24(-0.60%)
Apr 17, 2012	39.33	39.85	39.18	39.66	5,428,982	+0.77(+1.98%)
Apr 16, 2012	39.30	39.78	38.54	38.89	4,061,387	-0.21(-0.54%)
Apr 13, 2012	39.63	39.85	39.02	39.10	3,989,933	-0.72(-1.80%)
Apr 12, 2012	38.98	39.98	38.96	39.82	8,329,910	+0.92(+2.37%)
Apr 11, 2012	39.74	39.87	38.73	38.90	7,936,008	-0.40(-1.01%)
Apr 10, 2012	40.59	40.70	39.22	39.29	8,739,887	-1.30(-3.20%)
Apr 09, 2012	40.41	40.82	40.28	40.59	7,002,091	-0.66(-1.59%)
Apr 05, 2012	41.60	42.11	41.12	41.25	6,126,979	-0.51(-1.21%)
Apr 04, 2012	42.34	42.46	41.45	41.76	4,138,825	-1.15(-2.68%)
Apr 03, 2012	42.55	42.96	42.38	42.90	6,150,237	+0.08(+0.19%)
Apr 02, 2012	41.93	43.20	41.68	42.83	5,160,176	+0.85(+2.03%)
Mar 30, 2012	41.36	42.12	41.09	41.98	4,690,063	+0.79(+1.91%)
Mar 29, 2012	40.99	41.28	40.48	41.19	3,788,234	-0.23(-0.56%)
Mar 28, 2012	41.84	41.92	40.99	41.42	4,626,317	-0.62(-1.48%)
Mar 27, 2012	42.49	42.52	41.91	42.04	3,865,317	-0.33(-0.78%)
Mar 26, 2012	42.60	42.77	42.17	42.38	3,627,763	+0.16(+0.38%)
Mar 23, 2012	41.74	42.56	41.62	42.21	6,086,300	+0.52(+1.25%)
Mar 22, 2012	42.45	42.75	41.51	41.69	6,037,493	-1.31(-3.04%)
Mar 21, 2012	43.34	43.49	42.72	43.00	4,371,609	-0.34(-0.78%)
Mar 20, 2012	43.34	44.35	43.13	43.34	4,565,104	-1.01(-2.28%)
Mar 19, 2012	44.07	44.57	43.87	44.35	4,481,171	+0.23(+0.52%)
Mar 16, 2012	43.96	44.53	43.75	44.12	7,244,865	+0.43(+0.99%)
Mar 15, 2012	43.39	43.93	43.09	43.69	5,170,721	+0.36(+0.83%)
Mar 14, 2012	44.13	44.19	43.10	43.33	4,493,286	-0.82(-1.86%)
Mar 13, 2012	43.01	44.18	42.70	44.15	6,890,168	+1.18(+2.74%)
Mar 12, 2012	43.54	43.54	42.51	42.97	3,825,390	-0.47(-1.09%)
Mar 09, 2012	43.26	43.73	43.09	43.44	3,591,202	+0.22(+0.50%)
Mar 08, 2012	43.34	43.57	42.81	43.23	4,142,112	+0.48(+1.12%)
Mar 07, 2012	42.59	42.95	42.33	42.75	5,154,938	+0.16(+0.37%)
Mar 06, 2012	41.98	42.62	41.64	42.59	6,957,053	-0.18(-0.42%)
Mar 05, 2012	42.89	42.93	42.07	42.77	4,185,255	-0.26(-0.61%)
Mar 02, 2012	43.98	44.12	42.72	43.03	6,219,186	-1.14(-2.57%)

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.