Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	37.98	38.50	36.93	37.70	3,206,826	-0.19(-0.50%)
May 30, 2012	36.80	38.37	36.26	37.89	2,840,965	+0.74(+1.99%)
May 29, 2012	38.81	38.90	36.89	37.15	2,266,679	-1.18(-3.08%)
May 28, 2012	39.17	39.17	37.80	38.33	537,050	-0.51(-1.31%)
May 25, 2012	38.73	39.15	38.44	38.84	1,887,069	+0.46(+1.20%)
May 24, 2012	38.56	39.31	37.47	38.38	2,147,783	-0.02(-0.05%)
May 23, 2012	35.45	38.55	35.32	38.40	3,225,342	+2.50(+6.96%)
May 22, 2012	35.93	36.79	35.48	35.90	1,880,092	+0.44(+1.24%)
May 18, 2012		35.46	35.46	35.46	0	-0.02(-0.06%)
May 17, 2012	33.81	36.02	33.72	35.48	3,527,689	+2.29(+6.90%)
May 16, 2012	32.60	33.74	32.52	33.19	2,392,831	+0.44(+1.34%)
May 15, 2012	33.70	34.07	32.63	32.75	2,537,863	-0.87(-2.59%)
May 14, 2012	34.35	34.95	33.57	33.62	2,498,439	-1.28(-3.67%)
May 11, 2012	35.00	35.56	34.56	34.90	1,366,036	-0.52(-1.47%)
May 10, 2012	35.90	36.13	35.08	35.42	2,056,595	-0.18(-0.51%)
May 09, 2012	34.06	35.96	33.71	35.60	4,092,710	+1.20(+3.49%)
May 08, 2012	35.12	35.33	34.14	34.40	3,693,610	-1.53(-4.26%)
May 07, 2012	36.56	36.73	35.63	35.93	1,609,646	-0.50(-1.37%)
May 04, 2012	36.00	36.86	36.00	36.43	2,216,390	+0.48(+1.34%)
May 03, 2012	37.10	37.20	35.38	35.95	2,512,067	-1.59(-4.24%)
May 02, 2012	37.97	37.97	37.25	37.54	1,805,317	-0.55(-1.44%)
May 01, 2012	37.99	38.27	37.70	38.09	1,142,283	+0.26(+0.69%)
Apr 30, 2012	37.92	38.27	37.59	37.83	2,287,837	-0.55(-1.43%)
Apr 27, 2012	38.31	38.44	37.92	38.38	2,252,539	+0.33(+0.87%)
Apr 26, 2012	38.87	39.02	37.57	38.05	6,675,532	-2.44(-6.03%)
Apr 25, 2012	40.19	40.55	39.59	40.49	2,574,253	+0.54(+1.35%)
Apr 24, 2012	39.97	40.05	39.36	39.95	1,683,408	+0.30(+0.76%)
Apr 23, 2012	40.30	40.52	39.12	39.65	3,244,148	-1.39(-3.39%)
Apr 20, 2012	41.13	41.50	40.96	41.04	2,152,851	-0.14(-0.34%)
Apr 19, 2012	40.90	41.26	40.63	41.18	2,163,084	+0.67(+1.65%)
Apr 18, 2012	40.98	41.40	40.25	40.51	2,081,001	-0.83(-2.01%)
Apr 17, 2012	41.15	41.65	40.73	41.34	1,493,424	-0.03(-0.07%)
Apr 16, 2012	41.75	42.00	41.11	41.37	1,625,011	-0.13(-0.31%)
Apr 13, 2012	41.62	41.90	41.03	41.50	2,399,948	-0.29(-0.69%)
Apr 12, 2012	40.88	42.08	40.74	41.79	1,897,619	+0.98(+2.40%)
Apr 11, 2012	41.64	41.76	40.74	40.81	2,550,761	-0.84(-2.02%)
Apr 10, 2012	41.16	41.88	40.99	41.65	2,508,193	+0.72(+1.76%)
Apr 09, 2012	41.00	41.69	40.87	40.93	1,591,552	+0.33(+0.81%)
Apr 05, 2012	41.41	41.45	40.23	40.60	2,576,193	-0.38(-0.93%)
Apr 04, 2012	42.48	42.61	40.40	40.98	4,874,503	-2.12(-4.92%)
Apr 03, 2012	45.80	45.80	42.89	43.10	3,600,623	-2.67(-5.83%)
Apr 02, 2012	45.01	46.08	44.95	45.77	2,586,812	+0.81(+1.80%)
Mar 30, 2012	44.95	45.04	44.35	44.96	2,599,482	+0.65(+1.47%)
Mar 29, 2012	44.26	44.69	43.59	44.31	2,821,763	-0.15(-0.34%)
Mar 28, 2012	44.50	44.80	44.06	44.46	2,345,847	-0.40(-0.89%)
Mar 27, 2012	45.48	45.77	44.76	44.86	1,806,837	-0.38(-0.84%)
Mar 26, 2012	45.53	45.60	44.97	45.24	2,448,714	+0.64(+1.43%)
Mar 23, 2012	44.06	44.95	43.87	44.60	2,016,673	+0.86(+1.97%)
Mar 22, 2012	42.76	43.96	42.76	43.74	1,957,347	+0.03(+0.07%)
Mar 21, 2012	44.00	44.35	43.54	43.71	1,756,134	-0.14(-0.32%)
Mar 20, 2012	42.88	43.87	42.46	43.85	2,863,845	+0.47(+1.08%)
Mar 19, 2012	43.68	44.23	43.38	43.38	1,905,001	-0.30(-0.69%)
Mar 16, 2012	43.88	44.25	43.60	43.68	7,288,414	-0.46(-1.04%)
Mar 15, 2012	44.31	44.95	43.76	44.14	4,090,091	+0.05(+0.11%)
Mar 14, 2012	44.83	44.93	43.33	44.09	5,515,486	-1.43(-3.14%)
Mar 13, 2012	46.04	46.69	45.13	45.52	2,759,933	-0.73(-1.58%)
Mar 12, 2012	46.65	46.91	45.96	46.25	1,976,134	-0.65(-1.39%)
Mar 09, 2012	46.72	47.50	46.56	46.90	2,275,232	-0.22(-0.47%)
Mar 08, 2012	46.86	47.44	46.43	47.12	2,162,019	+0.52(+1.12%)
Mar 07, 2012	47.00	47.05	46.12	46.60	2,176,344	-0.29(-0.62%)
Mar 06, 2012	46.34	47.04	46.09	46.89	3,430,298	-0.76(-1.59%)
Mar 05, 2012	48.26	48.50	47.18	47.65	2,034,324	-0.92(-1.89%)
Mar 02, 2012	48.65	49.16	48.29	48.57	1,467,880	-0.34(-0.70%)

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.