Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	38.22	38.61	37.59	38.59	612,484	+0.43(+1.13%)
May 30, 2012	38.76	38.76	38.06	38.16	441,122	-0.85(-2.18%)
May 29, 2012	39.49	39.57	38.81	39.01	312,159	-0.03(-0.08%)
May 25, 2012	38.83	39.31	38.57	39.04	345,093	+0.16(+0.41%)
May 24, 2012	38.30	38.91	38.30	38.88	463,522	+0.35(+0.91%)
May 23, 2012	38.53	38.92	38.13	38.53	362,888	-0.18(-0.46%)
May 22, 2012	39.79	39.98	38.49	38.71	327,824	-1.09(-2.74%)
May 21, 2012	39.83	39.95	39.42	39.80	205,215	+0.16(+0.40%)
May 18, 2012	40.12	40.27	39.54	39.64	232,020	-0.36(-0.90%)
May 17, 2012	42.18	42.18	39.94	40.00	348,596	-2.18(-5.17%)
May 16, 2012	42.53	43.23	42.10	42.18	230,145	-0.25(-0.59%)
May 15, 2012	42.39	42.91	42.30	42.43	182,349	+0.08(+0.19%)
May 14, 2012	41.46	42.63	41.39	42.35	297,324	+0.65(+1.56%)
May 11, 2012	40.51	42.43	40.24	41.70	658,838	+1.20(+2.96%)
May 10, 2012	45.18	46.00	40.30	40.50	1,151,713	+0.88(+2.22%)
May 09, 2012	40.04	40.21	39.30	39.62	1,595,784	-0.72(-1.78%)
May 08, 2012	41.06	41.28	40.00	40.34	912,595	-1.13(-2.72%)
May 07, 2012	42.88	42.88	41.40	41.47	851,019	-1.65(-3.83%)
May 04, 2012	44.20	44.37	42.45	43.12	374,061	-1.44(-3.23%)
May 03, 2012	43.75	45.29	43.75	44.56	689,806	+0.71(+1.62%)
May 02, 2012	42.24	44.03	42.24	43.85	222,717	+1.40(+3.30%)
May 01, 2012	42.50	43.21	42.33	42.45	305,877	-0.08(-0.19%)
Apr 30, 2012	42.96	43.32	42.24	42.53	259,355	-0.38(-0.89%)
Apr 27, 2012	43.27	43.27	42.50	42.91	144,244	-0.09(-0.21%)
Apr 26, 2012	42.80	43.40	42.61	43.00	391,214	+0.03(+0.07%)
Apr 25, 2012	42.92	43.07	42.39	42.97	221,785	+0.43(+1.01%)
Apr 24, 2012	42.95	43.21	42.30	42.54	155,587	-0.31(-0.72%)
Apr 23, 2012	42.83	43.22	42.18	42.85	287,584	-0.04(-0.09%)
Apr 20, 2012	42.28	43.20	42.04	42.89	243,377	+0.67(+1.59%)
Apr 19, 2012	43.03	43.11	41.98	42.22	261,321	-0.78(-1.81%)
Apr 18, 2012	42.83	43.12	42.33	43.00	215,379	+0.02(+0.05%)
Apr 17, 2012	42.95	43.29	42.50	42.98	422,385	+0.35(+0.82%)
Apr 16, 2012	42.89	43.73	42.41	42.63	101,833	-0.09(-0.21%)
Apr 13, 2012	42.66	43.31	42.07	42.72	255,104	-0.03(-0.07%)
Apr 12, 2012	42.43	42.94	41.76	42.75	457,743	+0.24(+0.56%)
Apr 11, 2012	43.45	43.45	42.40	42.51	1,911,107	+0.86(+2.06%)
Apr 10, 2012	43.50	43.58	40.99	41.65	587,616	-1.72(-3.97%)
Apr 09, 2012	42.99	43.59	42.44	43.37	257,177	-0.16(-0.37%)
Apr 05, 2012	43.26	44.41	43.13	43.53	385,394	+0.24(+0.55%)
Apr 04, 2012	43.31	43.65	42.63	43.29	304,485	-0.38(-0.87%)
Apr 03, 2012	44.08	44.16	42.79	43.67	377,973	-0.40(-0.91%)
Apr 02, 2012	44.16	45.47	43.81	44.07	409,113	-0.56(-1.25%)
Mar 30, 2012	44.55	44.97	43.91	44.63	458,219	+0.40(+0.90%)
Mar 29, 2012	44.25	44.42	43.76	44.23	220,749	-0.20(-0.45%)
Mar 28, 2012	44.24	44.47	43.89	44.43	123,265	+0.29(+0.66%)
Mar 27, 2012	44.55	44.59	44.07	44.14	180,894	-0.18(-0.41%)
Mar 26, 2012	44.92	45.29	44.16	44.32	224,134	-0.34(-0.76%)
Mar 23, 2012	44.70	45.15	43.82	44.66	272,726	-0.09(-0.20%)
Mar 22, 2012	44.79	45.39	44.60	44.75	275,461	-0.51(-1.13%)
Mar 21, 2012	44.01	45.38	43.89	45.26	414,681	+1.41(+3.22%)
Mar 20, 2012	43.36	44.59	43.32	43.85	304,151	-0.55(-1.25%)
Mar 19, 2012	43.02	44.66	43.02	44.41	605,340	+0.61(+1.38%)
Mar 16, 2012	44.00	44.13	43.52	43.80	751,537	-0.20(-0.45%)
Mar 15, 2012	44.30	45.25	42.19	44.00	1,362,096	-2.04(-4.43%)
Mar 14, 2012	45.83	46.69	45.59	46.04	223,894	+0.08(+0.17%)
Mar 13, 2012	45.74	46.37	45.04	45.96	392,261	+0.34(+0.75%)
Mar 12, 2012	45.35	46.11	45.30	45.62	191,485	-0.07(-0.15%)
Mar 09, 2012	44.45	45.98	44.38	45.69	619,114	+1.13(+2.54%)
Mar 08, 2012	44.29	44.89	44.06	44.56	453,122	+0.26(+0.59%)
Mar 07, 2012	44.09	44.95	44.09	44.30	252,023	+0.15(+0.34%)
Mar 06, 2012	43.38	45.19	43.38	44.15	703,721	-1.16(-2.56%)
Mar 05, 2012	45.29	45.73	45.02	45.31	558,046	+0.01(+0.02%)
Mar 02, 2012	45.81	46.20	44.71	45.30	503,890	-0.75(-1.63%)

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.