Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	37.51	37.62	37.16	37.29	18,811,058	-0.28(-0.74%)
May 30, 2012	37.45	37.63	36.97	37.57	15,871,076	-0.05(-0.14%)
May 29, 2012	37.51	37.73	37.24	37.63	11,356,919	+0.48(+1.28%)
May 25, 2012	37.38	37.64	37.06	37.15	13,068,140	-0.20(-0.54%)
May 24, 2012	36.69	37.36	36.57	37.35	12,911,472	+0.73(+1.99%)
May 23, 2012	36.05	36.67	35.94	36.62	17,952,226	+0.36(+0.99%)
May 22, 2012	36.06	36.50	35.83	36.26	19,999,646	+0.49(+1.37%)
May 21, 2012	34.93	35.93	34.84	35.78	16,918,532	+0.42(+1.19%)
May 18, 2012	35.32	35.72	35.11	35.35	17,250,264	+0.02(+0.06%)
May 17, 2012	36.59	36.59	35.32	35.33	20,896,412	-1.31(-3.59%)
May 16, 2012	36.74	37.06	36.63	36.65	19,639,740	+0.08(+0.21%)
May 15, 2012	35.99	37.20	35.49	36.57	38,362,580	-0.91(-2.43%)
May 14, 2012	37.68	38.01	37.36	37.48	16,407,557	-0.35(-0.91%)
May 11, 2012	37.76	38.23	37.61	37.83	13,959,672	-0.21(-0.55%)
May 10, 2012	37.96	38.13	37.85	38.04	21,377,740	+0.38(+1.02%)
May 09, 2012	37.71	37.85	37.46	37.65	23,334,682	-0.38(-1.01%)
May 08, 2012	38.49	38.53	37.43	38.04	21,010,982	-0.58(-1.50%)
May 07, 2012	38.77	38.95	38.59	38.62	11,354,316	-0.43(-1.10%)
May 04, 2012	39.29	39.34	38.85	39.04	11,402,217	-0.38(-0.97%)
May 03, 2012	39.60	39.74	39.25	39.43	13,916,080	-0.18(-0.46%)
May 02, 2012	39.22	39.71	39.18	39.61	13,453,206	+0.29(+0.75%)
May 01, 2012	38.92	39.64	38.76	39.31	11,278,550	+0.40(+1.02%)
Apr 30, 2012	39.00	39.04	38.76	38.92	9,050,351	-0.12(-0.31%)
Apr 27, 2012	39.08	39.37	38.54	39.04	13,289,609	+0.06(+0.15%)
Apr 26, 2012	38.92	39.11	38.62	38.98	9,796,862	-0.03(-0.08%)
Apr 25, 2012	38.69	39.10	38.66	39.01	8,689,005	+0.51(+1.33%)
Apr 24, 2012	38.50	38.83	38.22	38.50	8,566,846	+0.10(+0.25%)
Apr 23, 2012	38.44	38.52	38.07	38.40	9,051,099	-0.27(-0.70%)
Apr 20, 2012	38.92	39.02	38.52	38.67	14,675,484	-0.08(-0.19%)
Apr 19, 2012	38.92	39.05	38.54	38.74	14,498,863	-0.19(-0.48%)
Apr 18, 2012	38.97	39.04	38.70	38.93	9,384,221	-0.17(-0.42%)
Apr 17, 2012	38.92	39.19	38.52	39.10	12,049,579	+0.26(+0.66%)
Apr 16, 2012	38.65	38.96	38.28	38.84	13,626,126	+0.55(+1.43%)
Apr 13, 2012	38.02	38.53	38.02	38.29	13,881,108	+0.25(+0.65%)
Apr 12, 2012	37.46	38.08	37.32	38.04	13,916,772	+0.66(+1.77%)
Apr 11, 2012	37.33	37.53	37.28	37.38	10,155,502	+0.29(+0.79%)
Apr 10, 2012	37.81	38.22	37.09	37.09	17,626,604	-0.92(-2.41%)
Apr 09, 2012	37.47	38.09	37.47	38.01	11,025,018	-0.03(-0.08%)
Apr 05, 2012	37.34	38.07	37.24	38.04	12,720,482	+0.58(+1.54%)
Apr 04, 2012	37.41	37.58	37.24	37.46	8,357,358	-0.11(-0.30%)
Apr 03, 2012	37.44	37.76	37.35	37.57	11,537,466	+0.01(+0.02%)
Apr 02, 2012	37.65	37.76	37.39	37.56	11,226,407	-0.24(-0.64%)
Mar 30, 2012	37.57	37.89	37.57	37.80	10,269,485	+0.30(+0.80%)
Mar 29, 2012	37.20	37.53	37.12	37.50	7,279,969	+0.00(+0.00%)
Mar 28, 2012	37.49	37.76	37.27	37.50	10,624,767	-0.10(-0.26%)
Mar 27, 2012	37.61	37.83	37.57	37.60	10,361,257	-0.07(-0.18%)
Mar 26, 2012	37.35	37.68	37.35	37.67	15,623,199	+0.44(+1.19%)
Mar 23, 2012	37.11	37.26	36.63	37.23	11,518,954	-0.11(-0.28%)
Mar 22, 2012	37.17	37.48	37.08	37.33	9,575,870	-0.08(-0.22%)
Mar 21, 2012	37.11	37.52	37.05	37.41	13,770,904	+0.31(+0.83%)
Mar 20, 2012	36.49	37.20	36.49	37.11	10,152,574	+0.41(+1.13%)
Mar 19, 2012	36.75	36.81	36.43	36.69	12,014,697	-0.17(-0.45%)
Mar 16, 2012	37.16	37.21	36.71	36.86	17,658,650	-0.11(-0.31%)
Mar 15, 2012	37.13	37.15	36.72	36.97	11,802,714	-0.20(-0.55%)
Mar 14, 2012	37.14	37.35	36.99	37.17	13,409,658	+0.25(+0.67%)
Mar 13, 2012	36.59	36.95	36.52	36.92	14,427,740	+0.41(+1.13%)
Mar 12, 2012	36.12	36.56	36.07	36.51	12,587,707	+0.37(+1.02%)
Mar 09, 2012	36.01	36.20	35.94	36.14	11,709,978	+0.21(+0.59%)
Mar 08, 2012	35.72	36.06	35.66	35.93	13,884,177	+0.32(+0.91%)
Mar 07, 2012	34.87	35.69	34.84	35.61	14,140,353	+0.75(+2.16%)
Mar 06, 2012	35.05	35.11	34.66	34.86	12,079,398	-0.53(-1.51%)
Mar 05, 2012	35.31	35.61	35.06	35.39	12,110,641	-0.01(-0.04%)
Mar 02, 2012	35.43	35.57	35.30	35.41	7,922,334	-0.04(-0.11%)

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.