Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	25.58	25.69	24.69	25.28	5,491,818	-0.26(-1.03%)
May 30, 2012	26.74	26.78	25.43	25.55	5,088,615	-1.49(-5.52%)
May 29, 2012	27.51	27.59	26.78	27.04	2,907,913	-0.27(-0.99%)
May 25, 2012	26.32	27.48	26.32	27.31	3,975,099	+0.71(+2.66%)
May 24, 2012	26.90	27.17	26.17	26.60	3,999,680	+0.09(+0.36%)
May 23, 2012	26.36	26.75	25.84	26.51	7,489,191	-0.14(-0.53%)
May 22, 2012	27.53	27.76	26.42	26.65	4,706,146	-0.76(-2.76%)
May 21, 2012	27.28	27.47	26.83	27.41	3,157,532	+0.49(+1.81%)
May 18, 2012	27.40	27.81	26.75	26.92	7,111,727	-0.50(-1.81%)
May 17, 2012	29.15	29.43	27.35	27.41	8,340,482	-2.21(-7.47%)
May 16, 2012	31.82	32.14	28.70	29.63	18,562,736	-4.43(-13.00%)
May 15, 2012	34.55	34.98	33.66	34.05	4,696,560	-0.38(-1.11%)
May 14, 2012	34.67	35.08	34.38	34.43	2,830,291	-0.53(-1.52%)
May 11, 2012	35.40	35.83	34.84	34.97	1,743,280	-0.69(-1.94%)
May 10, 2012	35.89	36.67	35.51	35.66	3,060,625	+0.51(+1.45%)
May 09, 2012	34.83	35.62	34.43	35.15	3,085,154	+0.13(+0.36%)
May 08, 2012	35.51	35.90	33.89	35.02	6,992,408	-1.73(-4.71%)
May 07, 2012	37.81	37.81	36.54	36.75	4,864,061	-1.14(-3.01%)
May 04, 2012	39.06	39.27	37.86	37.89	3,565,200	-1.48(-3.75%)
May 03, 2012	39.88	39.96	39.02	39.37	4,183,584	-0.60(-1.50%)
May 02, 2012	39.99	40.54	39.51	39.97	4,033,713	+0.20(+0.51%)
May 01, 2012	39.00	40.13	39.00	39.77	5,824,515	+2.14(+5.68%)
Apr 30, 2012	38.13	38.19	37.34	37.63	3,254,012	-0.53(-1.40%)
Apr 27, 2012	37.95	38.48	37.41	38.16	2,847,923	+0.29(+0.77%)
Apr 26, 2012	36.68	38.11	36.68	37.87	3,080,838	+1.17(+3.19%)
Apr 25, 2012	36.33	36.73	36.23	36.70	2,629,151	+0.87(+2.43%)
Apr 24, 2012	35.73	35.89	35.24	35.83	2,963,734	-0.02(-0.06%)
Apr 23, 2012	36.27	36.45	35.63	35.85	2,279,809	-0.94(-2.55%)
Apr 20, 2012	36.48	37.26	36.34	36.79	2,902,405	+0.61(+1.68%)
Apr 19, 2012	35.99	36.87	35.83	36.18	2,460,804	+0.19(+0.52%)
Apr 18, 2012	36.05	36.20	35.62	35.99	2,166,391	-0.32(-0.89%)
Apr 17, 2012	35.44	36.53	35.39	36.32	2,848,431	+1.23(+3.51%)
Apr 16, 2012	35.69	35.81	34.51	35.09	4,097,620	-0.29(-0.81%)
Apr 13, 2012	35.93	36.32	35.30	35.37	2,927,232	-0.76(-2.10%)
Apr 12, 2012	35.60	36.32	35.60	36.13	1,761,659	+0.54(+1.52%)
Apr 11, 2012	35.79	36.15	35.42	35.59	2,025,942	+0.28(+0.79%)
Apr 10, 2012	36.55	36.75	35.06	35.31	3,372,214	-1.40(-3.80%)
Apr 09, 2012	36.83	36.83	36.39	36.71	1,827,366	-0.73(-1.96%)
Apr 05, 2012	38.01	38.37	37.31	37.44	1,907,775	-0.59(-1.56%)
Apr 04, 2012	38.10	38.32	37.65	38.03	1,850,029	-0.34(-0.88%)
Apr 03, 2012	38.55	39.66	38.25	38.37	2,533,597	-0.34(-0.89%)
Apr 02, 2012	38.13	39.15	37.89	38.72	3,605,180	+1.51(+4.05%)
Mar 30, 2012	37.54	37.90	37.08	37.21	2,478,162	-0.09(-0.24%)
Mar 29, 2012	36.93	37.42	36.87	37.30	2,705,270	+0.14(+0.38%)
Mar 28, 2012	38.25	38.30	36.69	37.16	3,551,798	-1.19(-3.09%)
Mar 27, 2012	38.49	39.02	38.26	38.34	2,364,634	-0.06(-0.16%)
Mar 26, 2012	38.79	38.94	38.24	38.40	2,871,983	-0.02(-0.06%)
Mar 23, 2012	38.96	39.02	37.85	38.42	2,776,026	-0.55(-1.42%)
Mar 22, 2012	39.00	39.83	38.66	38.98	2,012,644	-0.26(-0.65%)
Mar 21, 2012	39.70	39.85	39.17	39.24	2,236,302	-0.43(-1.10%)
Mar 20, 2012	39.19	39.94	38.63	39.67	3,665,275	+0.57(+1.46%)
Mar 19, 2012	39.30	39.45	38.91	39.10	3,018,884	-0.26(-0.65%)
Mar 16, 2012	39.63	39.81	38.97	39.36	4,118,732	-0.30(-0.76%)
Mar 15, 2012	40.20	40.40	39.23	39.66	4,320,167	-0.50(-1.23%)
Mar 14, 2012	38.63	40.58	38.63	40.15	6,856,001	+1.44(+3.72%)
Mar 13, 2012	38.40	38.75	37.80	38.71	3,075,839	+0.63(+1.65%)
Mar 12, 2012	38.01	38.93	37.77	38.08	2,490,104	-0.02(-0.04%)
Mar 09, 2012	37.11	38.36	36.86	38.09	3,021,366	+0.98(+2.65%)
Mar 08, 2012	36.71	37.58	36.09	37.11	3,591,658	+0.80(+2.19%)
Mar 07, 2012	36.18	36.56	35.66	36.32	2,825,492	+0.49(+1.36%)
Mar 06, 2012	36.26	36.68	35.59	35.83	4,412,177	-0.92(-2.51%)
Mar 05, 2012	36.14	37.03	36.08	36.75	3,860,157	+0.54(+1.49%)
Mar 02, 2012	35.30	36.52	35.30	36.21	3,624,502	+0.71(+2.01%)

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.