Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.28	34.28	32.78	33.57	4,764,720	-0.63(-1.83%)
May 30, 2012	34.93	35.18	34.16	34.20	4,245,114	-1.49(-4.16%)
May 29, 2012	34.81	35.91	34.70	35.68	4,678,385	+1.35(+3.93%)
May 25, 2012	34.52	34.69	34.07	34.34	4,250,816	+0.45(+1.32%)
May 24, 2012	33.23	33.90	33.09	33.89	4,474,914	+0.73(+2.20%)
May 23, 2012	32.30	33.34	31.73	33.16	2,964,584	+0.37(+1.14%)
May 22, 2012	33.26	33.48	32.57	32.79	2,415,014	-0.29(-0.87%)
May 21, 2012	31.93	33.16	31.81	33.07	3,099,403	+1.18(+3.68%)
May 18, 2012	32.13	32.45	31.73	31.90	2,753,495	-0.14(-0.43%)
May 17, 2012	33.46	33.48	32.03	32.04	3,184,844	-1.37(-4.10%)
May 16, 2012	34.16	34.72	33.38	33.41	2,515,533	-0.66(-1.95%)
May 15, 2012	34.82	35.00	33.96	34.07	2,284,418	-0.72(-2.07%)
May 14, 2012	35.22	35.24	34.75	34.79	2,391,179	-1.03(-2.88%)
May 11, 2012	35.71	36.17	35.63	35.82	1,618,103	-0.23(-0.64%)
May 10, 2012	36.68	36.80	35.96	36.05	1,909,167	-0.10(-0.28%)
May 09, 2012	35.91	36.66	35.60	36.15	3,169,484	-0.35(-0.97%)
May 08, 2012	36.61	36.65	35.75	36.51	3,727,632	-0.43(-1.17%)
May 07, 2012	36.38	37.20	36.33	36.94	2,918,137	+0.38(+1.03%)
May 04, 2012	37.90	37.93	36.53	36.56	2,923,331	-1.58(-4.14%)
May 03, 2012	38.99	39.19	37.97	38.14	2,934,790	-0.87(-2.24%)
May 02, 2012	38.94	39.08	38.47	39.02	3,310,550	-0.20(-0.51%)
May 01, 2012	38.93	39.88	38.56	39.22	3,350,990	+0.30(+0.78%)
Apr 30, 2012	38.98	39.03	38.33	38.91	2,046,647	-0.06(-0.15%)
Apr 27, 2012	38.24	40.04	38.19	38.97	3,965,275	-0.12(-0.30%)
Apr 26, 2012	38.45	39.21	38.05	39.09	2,572,207	+0.21(+0.54%)
Apr 25, 2012	37.89	38.94	37.84	38.88	3,132,075	+1.54(+4.13%)
Apr 24, 2012	37.49	37.85	36.88	37.34	2,371,973	-0.32(-0.84%)
Apr 23, 2012	37.49	37.70	36.99	37.65	1,914,402	-0.39(-1.02%)
Apr 20, 2012	38.20	38.42	38.01	38.04	1,524,918	+0.01(+0.02%)
Apr 19, 2012	38.20	38.49	37.71	38.03	1,507,954	-0.12(-0.30%)
Apr 18, 2012	38.27	38.45	37.96	38.15	1,590,653	-0.46(-1.20%)
Apr 17, 2012	38.26	38.90	38.20	38.61	2,098,964	+0.79(+2.10%)
Apr 16, 2012	37.90	38.05	37.32	37.82	1,837,760	+0.22(+0.59%)
Apr 13, 2012	37.81	38.15	37.49	37.59	2,101,534	-0.45(-1.19%)
Apr 12, 2012	36.73	38.28	36.73	38.05	2,771,706	+1.33(+3.63%)
Apr 11, 2012	36.56	36.90	36.28	36.72	3,199,105	+0.73(+2.02%)
Apr 10, 2012	37.25	37.40	35.84	35.99	3,619,507	-1.26(-3.39%)
Apr 09, 2012	37.25	37.36	36.79	37.25	3,703,015	-0.30(-0.81%)
Apr 05, 2012	37.88	38.78	37.49	37.55	3,260,366	-0.53(-1.38%)
Apr 04, 2012	37.99	38.16	37.75	38.08	2,693,480	-0.38(-0.99%)
Apr 03, 2012	38.01	38.49	37.99	38.46	4,132,708	+0.38(+1.00%)
Apr 02, 2012	37.23	38.14	36.98	38.08	4,596,208	+0.81(+2.17%)
Mar 30, 2012	37.23	37.38	36.82	37.27	3,195,062	+0.34(+0.92%)
Mar 29, 2012	36.46	36.99	36.20	36.93	2,471,094	+0.07(+0.20%)
Mar 28, 2012	37.39	37.43	36.34	36.86	2,907,325	-0.61(-1.64%)
Mar 27, 2012	37.55	37.79	37.41	37.47	2,665,780	+0.03(+0.08%)
Mar 26, 2012	37.40	37.80	37.26	37.44	2,044,120	+0.51(+1.39%)
Mar 23, 2012	36.79	37.22	36.27	36.93	1,528,624	+0.29(+0.79%)
Mar 22, 2012	36.84	37.08	36.40	36.64	1,506,986	-0.47(-1.26%)
Mar 21, 2012	37.14	37.35	37.01	37.11	1,903,511	-0.01(-0.04%)
Mar 20, 2012	37.13	37.39	36.87	37.13	1,966,000	-0.27(-0.71%)
Mar 19, 2012	37.42	37.58	37.08	37.39	1,862,184	-0.12(-0.33%)
Mar 16, 2012	37.61	37.81	37.26	37.52	2,447,795	+0.06(+0.15%)
Mar 15, 2012	37.31	37.49	36.92	37.46	2,598,320	+0.31(+0.83%)
Mar 14, 2012	37.57	37.87	37.03	37.15	2,803,208	-0.43(-1.15%)
Mar 13, 2012	37.36	37.61	37.02	37.58	2,681,040	+0.50(+1.34%)
Mar 12, 2012	37.46	37.46	37.03	37.08	1,551,957	-0.28(-0.75%)
Mar 09, 2012	37.66	37.71	37.13	37.36	3,033,770	-0.28(-0.74%)
Mar 08, 2012	37.13	37.71	37.05	37.64	2,166,994	+0.93(+2.54%)
Mar 07, 2012	36.04	36.84	36.00	36.71	2,288,250	+0.75(+2.09%)
Mar 06, 2012	36.58	36.87	35.67	35.96	3,698,998	-1.52(-4.06%)
Mar 05, 2012	38.29	38.33	37.38	37.48	1,997,037	-0.94(-2.45%)
Mar 02, 2012	38.54	38.85	38.16	38.42	1,546,532	-0.17(-0.45%)

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.