Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.27	34.27	32.77	33.56	4,765,685	-0.63(-1.83%)
May 30, 2012	34.93	35.17	34.16	34.19	4,245,974	-1.48(-4.16%)
May 29, 2012	34.80	35.90	34.70	35.68	4,679,333	+1.35(+3.93%)
May 25, 2012	34.52	34.68	34.06	34.33	4,251,677	+0.45(+1.32%)
May 24, 2012	33.23	33.89	33.08	33.88	4,475,821	+0.73(+2.20%)
May 23, 2012	32.29	33.33	31.72	33.15	2,965,185	+0.37(+1.14%)
May 22, 2012	33.25	33.47	32.56	32.78	2,415,503	-0.29(-0.87%)
May 21, 2012	31.92	33.15	31.81	33.07	3,100,031	+1.18(+3.68%)
May 18, 2012	32.12	32.44	31.72	31.89	2,754,053	-0.14(-0.43%)
May 17, 2012	33.46	33.48	32.02	32.03	3,185,489	-1.37(-4.10%)
May 16, 2012	34.16	34.71	33.38	33.40	2,516,043	-0.66(-1.95%)
May 15, 2012	34.81	34.99	33.95	34.06	2,284,881	-0.72(-2.07%)
May 14, 2012	35.22	35.24	34.75	34.78	2,391,663	-1.03(-2.88%)
May 11, 2012	35.70	36.16	35.63	35.81	1,618,431	-0.23(-0.64%)
May 10, 2012	36.67	36.79	35.95	36.04	1,909,553	-0.10(-0.28%)
May 09, 2012	35.90	36.66	35.59	36.15	3,170,126	-0.35(-0.97%)
May 08, 2012	36.61	36.64	35.74	36.50	3,728,387	-0.43(-1.17%)
May 07, 2012	36.38	37.19	36.32	36.93	2,918,728	+0.37(+1.03%)
May 04, 2012	37.89	37.92	36.52	36.56	2,923,923	-1.58(-4.14%)
May 03, 2012	38.99	39.18	37.96	38.14	2,935,384	-0.87(-2.24%)
May 02, 2012	38.93	39.07	38.47	39.01	3,311,221	-0.20(-0.51%)
May 01, 2012	38.92	39.87	38.55	39.21	3,351,668	+0.30(+0.78%)
Apr 30, 2012	38.97	39.02	38.32	38.91	2,047,061	-0.06(-0.15%)
Apr 27, 2012	38.24	40.03	38.19	38.96	3,966,078	-0.12(-0.30%)
Apr 26, 2012	38.45	39.20	38.04	39.08	2,572,728	+0.21(+0.54%)
Apr 25, 2012	37.88	38.93	37.83	38.87	3,132,710	+1.54(+4.13%)
Apr 24, 2012	37.48	37.84	36.87	37.33	2,372,454	-0.32(-0.84%)
Apr 23, 2012	37.49	37.70	36.98	37.64	1,914,790	-0.39(-1.02%)
Apr 20, 2012	38.19	38.41	38.01	38.03	1,525,227	+0.01(+0.02%)
Apr 19, 2012	38.19	38.48	37.70	38.03	1,508,259	-0.12(-0.30%)
Apr 18, 2012	38.26	38.44	37.95	38.14	1,590,975	-0.46(-1.20%)
Apr 17, 2012	38.25	38.89	38.19	38.60	2,099,390	+0.79(+2.10%)
Apr 16, 2012	37.90	38.04	37.31	37.81	1,838,132	+0.22(+0.59%)
Apr 13, 2012	37.80	38.14	37.49	37.59	2,101,960	-0.45(-1.19%)
Apr 12, 2012	36.72	38.27	36.72	38.04	2,772,268	+1.33(+3.63%)
Apr 11, 2012	36.55	36.89	36.27	36.71	3,199,753	+0.73(+2.02%)
Apr 10, 2012	37.24	37.39	35.83	35.98	3,620,241	-1.26(-3.39%)
Apr 09, 2012	37.24	37.36	36.79	37.24	3,703,765	-0.30(-0.81%)
Apr 05, 2012	37.87	38.78	37.49	37.54	3,261,026	-0.53(-1.38%)
Apr 04, 2012	37.98	38.16	37.75	38.07	2,694,026	-0.38(-0.99%)
Apr 03, 2012	38.01	38.48	37.98	38.45	4,133,545	+0.38(+1.00%)
Apr 02, 2012	37.23	38.13	36.97	38.07	4,597,139	+0.81(+2.17%)
Mar 30, 2012	37.23	37.37	36.82	37.26	3,195,710	+0.34(+0.92%)
Mar 29, 2012	36.45	36.98	36.19	36.92	2,471,595	+0.07(+0.20%)
Mar 28, 2012	37.38	37.42	36.33	36.85	2,907,914	-0.61(-1.64%)
Mar 27, 2012	37.54	37.78	37.41	37.46	2,666,320	+0.03(+0.08%)
Mar 26, 2012	37.39	37.79	37.25	37.44	2,044,534	+0.51(+1.39%)
Mar 23, 2012	36.79	37.21	36.26	36.92	1,528,934	+0.29(+0.79%)
Mar 22, 2012	36.83	37.07	36.39	36.64	1,507,291	-0.47(-1.26%)
Mar 21, 2012	37.13	37.34	37.00	37.10	1,903,896	-0.01(-0.04%)
Mar 20, 2012	37.12	37.39	36.87	37.12	1,966,398	-0.27(-0.71%)
Mar 19, 2012	37.41	37.57	37.08	37.39	1,862,561	-0.12(-0.33%)
Mar 16, 2012	37.60	37.80	37.25	37.51	2,448,290	+0.06(+0.15%)
Mar 15, 2012	37.31	37.49	36.91	37.45	2,598,846	+0.31(+0.83%)
Mar 14, 2012	37.56	37.86	37.02	37.14	2,803,776	-0.43(-1.15%)
Mar 13, 2012	37.35	37.60	37.01	37.57	2,681,583	+0.50(+1.34%)
Mar 12, 2012	37.45	37.45	37.02	37.08	1,552,272	-0.28(-0.75%)
Mar 09, 2012	37.66	37.70	37.12	37.36	3,034,384	-0.28(-0.74%)
Mar 08, 2012	37.12	37.71	37.04	37.63	2,167,433	+0.93(+2.54%)
Mar 07, 2012	36.04	36.83	36.00	36.70	2,288,713	+0.75(+2.09%)
Mar 06, 2012	36.57	36.87	35.66	35.95	3,699,748	-1.52(-4.06%)
Mar 05, 2012	38.28	38.32	37.38	37.47	1,997,441	-0.94(-2.45%)
Mar 02, 2012	38.53	38.84	38.15	38.41	1,546,846	-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.