Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	38.62	38.69	37.38	38.08	11,380,248	-0.48(-1.23%)
May 30, 2012	38.49	38.94	38.34	38.56	7,197,078	-0.42(-1.07%)
May 29, 2012	39.10	39.32	38.71	38.98	4,972,040	+0.20(+0.50%)
May 25, 2012	39.02	39.53	38.61	38.78	7,415,757	-0.55(-1.40%)
May 24, 2012	39.35	40.17	38.98	39.33	11,538,893	+0.26(+0.66%)
May 23, 2012	38.52	39.08	38.09	39.07	9,342,708	+0.34(+0.88%)
May 22, 2012	38.43	39.19	38.25	38.73	13,149,599	+0.27(+0.70%)
May 21, 2012	37.10	38.48	36.93	38.46	13,674,158	+1.50(+4.06%)
May 18, 2012	37.66	37.90	36.96	36.96	11,862,546	-0.38(-1.01%)
May 17, 2012	38.77	38.77	37.33	37.34	12,828,562	-1.01(-2.64%)
May 16, 2012	39.24	39.39	38.29	38.35	13,823,741	-0.48(-1.23%)
May 15, 2012	38.85	39.34	38.72	38.83	7,224,790	+0.00(+0.01%)
May 14, 2012	39.17	39.44	38.83	38.83	12,983,588	-0.75(-1.88%)
May 11, 2012	39.35	40.06	39.25	39.57	8,423,159	-0.05(-0.14%)
May 10, 2012	39.89	40.22	39.18	39.62	12,333,817	+0.01(+0.04%)
May 09, 2012	39.89	40.47	39.44	39.61	10,669,450	-0.83(-2.04%)
May 08, 2012	40.66	40.86	39.63	40.44	11,102,634	-0.42(-1.03%)
May 07, 2012	40.72	41.48	40.72	40.86	11,521,184	-0.33(-0.81%)
May 04, 2012	40.94	41.40	40.64	41.19	15,708,388	-0.26(-0.62%)
May 03, 2012	42.44	42.60	41.19	41.45	16,135,157	-0.84(-2.00%)
May 02, 2012	41.85	42.92	41.22	42.29	23,108,390	-0.42(-0.98%)
May 01, 2012	42.70	43.75	42.50	42.71	18,767,888	+0.34(+0.80%)
Apr 30, 2012	43.04	43.12	42.28	42.37	10,453,696	-0.50(-1.16%)
Apr 27, 2012	42.92	43.31	42.67	42.87	11,580,278	+0.34(+0.79%)
Apr 26, 2012	41.64	42.76	41.64	42.53	11,109,050	+0.84(+2.00%)
Apr 25, 2012	40.72	41.69	40.45	41.69	10,440,534	+1.38(+3.43%)
Apr 24, 2012	40.31	40.83	39.97	40.31	6,964,117	+0.00(+0.01%)
Apr 23, 2012	40.85	40.98	39.42	40.31	13,187,078	-0.95(-2.31%)
Apr 20, 2012	41.22	41.53	40.98	41.26	9,683,184	+0.34(+0.83%)
Apr 19, 2012	40.96	41.29	40.50	40.92	7,344,078	+0.01(+0.03%)
Apr 18, 2012	40.97	41.31	40.84	40.91	5,559,205	-0.16(-0.39%)
Apr 17, 2012	40.73	41.15	40.70	41.07	5,584,440	+0.54(+1.33%)
Apr 16, 2012	41.30	41.36	40.19	40.53	8,204,565	-0.73(-1.77%)
Apr 13, 2012	40.62	41.58	40.38	41.26	11,295,289	+0.61(+1.49%)
Apr 12, 2012	40.33	40.68	40.25	40.66	5,663,016	+0.37(+0.92%)
Apr 11, 2012	40.24	40.51	40.02	40.29	6,138,813	+0.50(+1.25%)
Apr 10, 2012	41.15	41.31	39.74	39.79	13,462,641	-1.36(-3.31%)
Apr 09, 2012	40.56	41.49	40.48	41.15	9,152,274	-0.05(-0.13%)
Apr 05, 2012	40.33	41.43	40.16	41.21	9,079,762	+0.83(+2.07%)
Apr 04, 2012	40.69	40.89	39.92	40.37	10,483,307	-0.66(-1.61%)
Apr 03, 2012	40.44	41.27	40.19	41.03	12,303,694	+0.56(+1.38%)
Apr 02, 2012	39.52	40.69	39.25	40.47	9,547,941	+1.08(+2.74%)
Mar 30, 2012	40.15	40.16	39.34	39.39	10,867,472	-0.72(-1.79%)
Mar 29, 2012	39.78	40.12	39.49	40.11	5,429,284	+0.07(+0.16%)
Mar 28, 2012	40.64	40.72	39.79	40.05	7,297,994	-0.29(-0.73%)
Mar 27, 2012	40.80	40.83	40.34	40.34	7,782,418	-0.47(-1.15%)
Mar 26, 2012	40.03	40.99	39.81	40.81	11,165,846	+1.09(+2.75%)
Mar 23, 2012	38.99	39.94	38.99	39.72	7,091,940	+0.67(+1.72%)
Mar 22, 2012	39.10	39.47	38.88	39.05	6,730,805	-0.10(-0.26%)
Mar 21, 2012	39.35	39.62	39.15	39.15	6,399,743	-0.10(-0.25%)
Mar 20, 2012	39.64	39.71	39.12	39.25	6,359,647	-0.57(-1.44%)
Mar 19, 2012	39.32	40.10	39.27	39.82	8,551,808	+0.46(+1.17%)
Mar 16, 2012	39.22	39.47	39.16	39.36	8,122,896	+0.06(+0.15%)
Mar 15, 2012	39.48	39.62	39.16	39.30	6,285,080	-0.18(-0.44%)
Mar 14, 2012	39.57	39.92	39.22	39.48	6,591,429	-0.17(-0.43%)
Mar 13, 2012	39.53	39.66	39.04	39.64	8,035,316	+0.31(+0.80%)
Mar 12, 2012	39.16	39.68	39.11	39.33	6,898,781	+0.03(+0.08%)
Mar 09, 2012	39.17	39.44	38.92	39.30	7,849,736	+0.21(+0.54%)
Mar 08, 2012	38.82	39.24	38.74	39.09	7,574,004	+0.52(+1.34%)
Mar 07, 2012	38.53	38.87	38.47	38.57	8,959,860	+0.32(+0.83%)
Mar 06, 2012	38.50	38.61	38.06	38.25	9,966,808	-0.87(-2.22%)
Mar 05, 2012	38.83	39.28	38.67	39.12	8,878,984	+0.45(+1.17%)
Mar 02, 2012	39.02	39.29	38.66	38.67	10,305,503	-0.72(-1.82%)

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.