Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	28.92	29.17	28.36	28.87	6,981,518	-0.12(-0.43%)
May 30, 2012	29.39	29.39	28.84	29.00	6,726,230	-0.76(-2.55%)
May 29, 2012	29.67	29.92	29.46	29.75	6,790,464	+0.42(+1.42%)
May 25, 2012	29.39	29.61	29.19	29.34	4,978,452	-0.08(-0.27%)
May 24, 2012	29.46	29.47	28.72	29.42	7,399,015	+0.18(+0.62%)
May 23, 2012	28.71	29.34	28.41	29.24	9,942,427	+0.22(+0.77%)
May 22, 2012	29.05	29.88	28.77	29.01	10,372,704	-0.01(-0.02%)
May 21, 2012	28.73	29.24	28.54	29.02	6,937,304	+0.37(+1.28%)
May 18, 2012	28.81	28.90	28.46	28.65	11,110,407	+0.04(+0.13%)
May 17, 2012	29.52	29.57	28.61	28.62	9,609,578	-0.88(-2.99%)
May 16, 2012	30.43	30.56	29.49	29.50	8,527,484	-0.80(-2.63%)
May 15, 2012	30.86	31.03	30.24	30.29	11,514,975	-0.67(-2.15%)
May 14, 2012	31.54	31.54	30.94	30.96	8,998,636	-1.06(-3.30%)
May 11, 2012	31.69	32.26	31.33	32.02	7,680,659	-0.08(-0.25%)
May 10, 2012	32.42	32.77	31.70	32.10	11,546,378	+0.36(+1.14%)
May 09, 2012	31.58	32.08	31.26	31.74	9,656,621	-0.32(-1.01%)
May 08, 2012	32.16	32.43	31.63	32.06	11,588,051	-0.38(-1.17%)
May 07, 2012	32.61	33.11	32.34	32.44	11,396,606	-0.44(-1.32%)
May 04, 2012	33.83	34.02	32.73	32.87	9,369,185	-1.19(-3.50%)
May 03, 2012	34.76	35.71	33.51	34.07	20,332,834	-3.81(-10.06%)
May 02, 2012	37.60	38.03	37.20	37.88	4,557,049	+0.04(+0.10%)
May 01, 2012	37.57	38.50	37.44	37.84	4,116,338	+0.21(+0.56%)
Apr 30, 2012	37.91	38.00	37.47	37.63	4,149,649	-0.52(-1.35%)
Apr 27, 2012	38.31	38.32	37.85	38.15	4,497,513	+0.04(+0.10%)
Apr 26, 2012	37.42	38.18	37.32	38.11	3,746,167	+0.70(+1.86%)
Apr 25, 2012	37.19	37.62	37.01	37.41	4,256,736	+0.58(+1.57%)
Apr 24, 2012	36.73	37.19	36.63	36.83	4,622,426	+0.21(+0.56%)
Apr 23, 2012	36.59	36.70	36.30	36.63	6,524,472	-0.50(-1.34%)
Apr 20, 2012	37.52	37.76	37.13	37.13	5,044,529	-0.27(-0.73%)
Apr 19, 2012	37.79	37.86	37.10	37.40	5,616,778	-0.22(-0.59%)
Apr 18, 2012	37.69	37.96	37.49	37.62	3,747,406	-0.39(-1.03%)
Apr 17, 2012	37.55	38.21	37.42	38.01	5,117,602	+0.68(+1.81%)
Apr 16, 2012	37.49	37.72	36.95	37.34	3,730,738	+0.10(+0.27%)
Apr 13, 2012	38.01	38.01	37.23	37.24	4,705,128	-0.93(-2.43%)
Apr 12, 2012	37.59	38.29	37.44	38.16	5,460,757	+0.64(+1.71%)
Apr 11, 2012	37.51	37.83	37.38	37.52	4,577,620	+0.65(+1.75%)
Apr 10, 2012	38.00	38.03	36.84	36.88	5,990,181	-1.12(-2.94%)
Apr 09, 2012	38.13	38.16	37.64	38.00	3,507,381	-0.86(-2.22%)
Apr 05, 2012	38.85	39.10	38.60	38.86	3,235,478	-0.19(-0.48%)
Apr 04, 2012	39.15	39.26	38.87	39.05	3,998,631	-0.52(-1.30%)
Apr 03, 2012	39.96	40.03	39.13	39.56	4,372,741	-0.53(-1.32%)
Apr 02, 2012	39.32	40.23	39.24	40.09	3,493,865	+0.69(+1.75%)
Mar 30, 2012	39.25	39.47	38.87	39.40	4,984,036	+0.39(+1.00%)
Mar 29, 2012	39.08	39.08	38.50	39.01	4,438,512	-0.41(-1.04%)
Mar 28, 2012	39.41	39.67	38.98	39.42	4,106,043	-0.08(-0.20%)
Mar 27, 2012	39.94	40.08	39.50	39.50	4,824,472	-0.31(-0.78%)
Mar 26, 2012	39.69	39.88	39.54	39.81	4,225,286	+0.66(+1.68%)
Mar 23, 2012	39.15	39.33	38.90	39.15	6,333,085	+0.07(+0.18%)
Mar 22, 2012	39.42	39.51	38.91	39.08	5,135,444	-0.63(-1.58%)
Mar 21, 2012	40.30	40.51	39.66	39.71	4,884,442	-0.47(-1.18%)
Mar 20, 2012	39.44	40.25	39.11	40.18	6,129,382	+0.34(+0.84%)
Mar 19, 2012	39.66	40.09	39.59	39.85	3,829,933	+0.25(+0.63%)
Mar 16, 2012	39.44	40.14	39.37	39.60	5,414,267	+0.29(+0.74%)
Mar 15, 2012	38.45	39.50	38.10	39.31	7,511,166	+1.03(+2.70%)
Mar 14, 2012	38.53	38.90	37.57	38.28	8,378,628	-0.93(-2.36%)
Mar 13, 2012	38.39	39.23	38.27	39.20	5,327,180	+1.15(+3.02%)
Mar 12, 2012	38.39	38.46	37.85	38.05	4,250,909	-0.47(-1.21%)
Mar 09, 2012	38.77	38.91	38.38	38.52	4,977,086	+0.06(+0.15%)
Mar 08, 2012	38.05	38.52	37.80	38.46	4,145,318	+0.68(+1.81%)
Mar 07, 2012	37.29	37.88	37.13	37.78	3,820,136	+0.64(+1.72%)
Mar 06, 2012	37.60	37.60	37.03	37.14	5,157,210	-1.11(-2.89%)
Mar 05, 2012	38.01	38.63	37.85	38.24	3,676,797	+0.12(+0.31%)
Mar 02, 2012	38.53	38.61	38.00	38.13	2,946,721	-0.42(-1.08%)

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.