Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	38.46	38.58	37.71	38.05	6,959,613	-0.25(-0.65%)
May 30, 2012	38.13	38.64	37.76	38.30	7,895,324	-0.69(-1.77%)
May 29, 2012	38.13	39.05	38.10	38.99	6,437,224	+1.23(+3.26%)
May 25, 2012	37.87	38.20	37.57	37.76	3,888,011	-0.26(-0.68%)
May 24, 2012	37.29	38.06	37.17	38.02	6,752,646	+0.97(+2.62%)
May 23, 2012	36.29	37.10	35.78	37.05	5,156,865	+0.58(+1.59%)
May 22, 2012	36.39	36.74	36.14	36.47	4,175,056	+0.19(+0.52%)
May 21, 2012	35.36	36.35	35.19	36.28	8,251,768	+1.04(+2.95%)
May 18, 2012	35.47	35.91	35.01	35.24	9,272,528	-0.19(-0.54%)
May 17, 2012	37.38	37.87	35.43	35.43	7,832,117	-1.86(-4.99%)
May 16, 2012	37.16	37.47	36.88	37.29	5,557,803	+0.28(+0.76%)
May 15, 2012	36.68	37.70	36.56	37.01	7,306,889	+0.33(+0.90%)
May 14, 2012	37.50	37.69	36.61	36.68	5,753,711	-1.30(-3.42%)
May 11, 2012	37.63	38.39	37.55	37.98	5,355,013	+0.15(+0.40%)
May 10, 2012	38.35	38.50	37.43	37.83	7,610,017	-0.22(-0.58%)
May 09, 2012	37.51	38.71	37.02	38.05	16,450,175	-1.46(-3.70%)
May 08, 2012	40.13	40.15	38.34	39.51	10,796,201	-0.78(-1.94%)
May 07, 2012	40.80	41.19	40.23	40.29	5,952,367	-0.82(-1.99%)
May 04, 2012	41.36	41.50	40.78	41.11	4,862,708	-0.44(-1.06%)
May 03, 2012	40.60	41.59	40.30	41.55	9,277,497	+0.28(+0.68%)
May 02, 2012	41.33	42.17	41.20	41.27	8,773,184	-0.17(-0.41%)
May 01, 2012	41.14	41.74	40.69	41.44	4,672,327	+0.42(+1.02%)
Apr 30, 2012	41.02	41.22	40.49	41.02	4,103,033	-0.16(-0.39%)
Apr 27, 2012	40.79	41.50	40.67	41.18	4,964,956	+0.53(+1.30%)
Apr 26, 2012	39.93	40.99	39.93	40.65	3,895,705	+0.71(+1.78%)
Apr 25, 2012	39.07	40.05	39.01	39.94	4,626,635	+1.12(+2.89%)
Apr 24, 2012	38.80	39.14	38.47	38.82	3,988,231	+0.06(+0.15%)
Apr 23, 2012	38.81	38.90	38.26	38.76	5,111,733	-0.34(-0.87%)
Apr 20, 2012	39.80	39.91	39.09	39.10	6,169,366	-0.55(-1.39%)
Apr 19, 2012	40.13	40.30	39.34	39.65	4,963,094	-0.48(-1.20%)
Apr 18, 2012	39.95	40.32	39.60	40.13	4,533,880	-0.05(-0.12%)
Apr 17, 2012	40.34	40.65	39.84	40.18	7,448,531	+0.17(+0.42%)
Apr 16, 2012	40.17	40.47	39.55	40.01	3,606,202	+0.03(+0.08%)
Apr 13, 2012	40.21	40.49	39.92	39.98	4,197,207	-0.35(-0.87%)
Apr 12, 2012	39.39	40.35	39.38	40.33	3,723,557	+0.94(+2.39%)
Apr 11, 2012	38.93	39.74	38.90	39.39	5,062,757	+0.83(+2.15%)
Apr 10, 2012	39.99	40.19	38.50	38.56	5,251,823	-1.42(-3.55%)
Apr 09, 2012	40.00	40.23	39.75	39.98	3,893,825	-0.89(-2.18%)
Apr 05, 2012	40.57	41.27	40.35	40.87	6,286,394	-0.04(-0.09%)
Apr 04, 2012	40.54	41.05	40.06	40.91	5,997,098	+0.02(+0.04%)
Apr 03, 2012	40.36	41.26	40.30	40.89	5,996,674	+0.65(+1.62%)
Apr 02, 2012	39.67	40.39	39.57	40.24	4,911,164	+0.51(+1.28%)
Mar 30, 2012	40.24	40.24	39.71	39.73	3,839,737	-0.20(-0.50%)
Mar 29, 2012	39.95	40.33	39.63	39.93	4,717,636	-0.11(-0.27%)
Mar 28, 2012	40.42	40.57	39.63	40.04	5,095,870	-0.38(-0.94%)
Mar 27, 2012	40.39	40.74	40.34	40.42	4,245,949	-0.02(-0.05%)
Mar 26, 2012	40.00	40.61	39.80	40.44	4,120,467	+0.60(+1.51%)
Mar 23, 2012	40.00	40.04	39.19	39.84	4,681,832	-0.22(-0.55%)
Mar 22, 2012	40.08	40.55	39.72	40.06	6,181,756	-0.41(-1.01%)
Mar 21, 2012	39.68	40.68	39.67	40.47	8,172,338	+0.77(+1.94%)
Mar 20, 2012	39.24	39.87	39.08	39.70	4,635,762	+0.08(+0.20%)
Mar 19, 2012	39.57	39.70	39.15	39.62	4,070,363	-0.11(-0.28%)
Mar 16, 2012	39.86	39.96	39.25	39.73	6,189,698	-0.04(-0.10%)
Mar 15, 2012	39.87	39.89	39.29	39.77	3,217,538	-0.14(-0.35%)
Mar 14, 2012	39.58	39.93	39.37	39.91	4,181,468	+0.34(+0.86%)
Mar 13, 2012	39.70	39.79	39.05	39.57	5,378,800	-0.01(-0.03%)
Mar 12, 2012	39.80	39.95	39.53	39.58	4,489,391	-0.09(-0.23%)
Mar 09, 2012	39.29	39.83	39.29	39.67	5,220,896	+0.37(+0.94%)
Mar 08, 2012	38.63	39.35	38.32	39.30	5,946,943	+0.83(+2.16%)
Mar 07, 2012	37.51	38.57	37.42	38.47	5,197,913	+1.19(+3.19%)
Mar 06, 2012	38.00	38.24	37.12	37.28	7,923,988	-0.96(-2.51%)
Mar 05, 2012	38.18	38.67	37.86	38.24	5,609,468	-0.07(-0.18%)
Mar 02, 2012	38.84	38.89	38.13	38.31	5,170,126	-0.54(-1.39%)

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.