Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	41.36	41.55	41.11	41.16	9,649,388	+0.09(+0.21%)
May 30, 2012	41.08	41.11	40.51	41.07	10,176,113	-0.24(-0.58%)
May 29, 2012	41.15	41.34	40.79	41.31	6,744,993	+0.36(+0.89%)
May 25, 2012	40.81	41.01	40.63	40.95	6,041,819	+0.26(+0.65%)
May 24, 2012	40.41	40.79	40.26	40.69	6,276,403	+0.33(+0.83%)
May 23, 2012	39.97	40.43	39.75	40.35	5,566,675	+0.08(+0.19%)
May 22, 2012	39.72	40.44	39.66	40.27	7,969,652	+0.60(+1.50%)
May 21, 2012	39.39	39.73	39.04	39.68	6,726,183	+0.26(+0.67%)
May 18, 2012	39.14	39.80	39.02	39.41	10,052,683	+0.46(+1.19%)
May 17, 2012	39.28	39.45	38.86	38.95	8,506,572	-0.36(-0.92%)
May 16, 2012	39.70	40.12	39.24	39.32	12,702,164	+0.17(+0.44%)
May 15, 2012	38.98	39.44	38.98	39.14	6,168,473	+0.11(+0.29%)
May 14, 2012	39.02	39.47	38.97	39.03	5,873,911	-0.15(-0.38%)
May 11, 2012	39.00	39.66	38.95	39.18	5,577,496	+0.08(+0.22%)
May 10, 2012	39.34	39.39	38.85	39.10	4,898,656	+0.02(+0.05%)
May 09, 2012	39.07	39.33	38.90	39.07	4,105,434	-0.19(-0.49%)
May 08, 2012	39.20	39.36	38.84	39.27	4,332,555	-0.15(-0.38%)
May 07, 2012	39.37	39.70	39.34	39.41	4,288,325	+0.08(+0.20%)
May 04, 2012	39.67	39.88	39.24	39.34	8,023,732	-0.64(-1.59%)
May 03, 2012	40.66	40.77	39.72	39.97	16,050,568	-1.01(-2.47%)
May 02, 2012	40.86	40.98	40.28	40.98	10,699,555	-0.02(-0.05%)
May 01, 2012	40.95	41.27	40.39	41.00	6,894,016	+0.05(+0.12%)
Apr 30, 2012	41.04	41.18	40.63	40.95	5,545,780	-0.23(-0.55%)
Apr 27, 2012	40.74	41.44	40.51	41.18	5,493,220	+0.54(+1.34%)
Apr 26, 2012	40.21	40.82	40.15	40.64	5,052,111	+0.47(+1.16%)
Apr 25, 2012	40.28	40.49	40.00	40.17	4,977,965	+0.07(+0.18%)
Apr 24, 2012	40.17	40.33	39.87	40.10	4,749,486	+0.06(+0.16%)
Apr 23, 2012	40.29	40.33	39.73	40.04	5,036,237	-0.45(-1.12%)
Apr 20, 2012	40.24	40.57	40.09	40.49	5,106,687	+0.35(+0.86%)
Apr 19, 2012	40.64	40.71	40.05	40.14	5,238,662	-0.42(-1.03%)
Apr 18, 2012	40.66	40.73	40.54	40.56	4,171,232	-0.16(-0.38%)
Apr 17, 2012	40.64	40.85	40.58	40.71	5,273,055	+0.15(+0.37%)
Apr 16, 2012	40.68	40.76	40.39	40.57	5,914,433	-0.03(-0.07%)
Apr 13, 2012	40.87	41.04	40.57	40.59	6,380,169	-0.35(-0.86%)
Apr 12, 2012	40.39	40.98	40.30	40.95	5,773,538	+0.52(+1.28%)
Apr 11, 2012	40.12	40.45	40.12	40.43	6,292,335	+0.57(+1.42%)
Apr 10, 2012	40.47	40.54	39.73	39.87	8,504,120	-0.79(-1.95%)
Apr 09, 2012	40.16	40.78	40.11	40.66	7,156,918	-0.14(-0.35%)
Apr 05, 2012	41.01	41.41	40.78	40.80	10,684,878	-0.07(-0.17%)
Apr 04, 2012	40.69	40.98	40.30	40.87	8,467,982	-0.04(-0.10%)
Apr 03, 2012	41.19	41.30	40.68	40.91	6,437,900	-0.29(-0.70%)
Apr 02, 2012	41.24	41.31	40.99	41.20	5,866,199	+0.01(+0.03%)
Mar 30, 2012	41.06	41.36	41.06	41.19	5,270,853	+0.21(+0.50%)
Mar 29, 2012	40.94	41.02	40.64	40.98	5,994,750	-0.13(-0.31%)
Mar 28, 2012	41.36	41.53	41.02	41.11	6,460,417	-0.02(-0.05%)
Mar 27, 2012	41.52	41.59	41.13	41.13	5,819,095	-0.47(-1.14%)
Mar 26, 2012	41.22	41.67	41.13	41.60	5,483,802	+0.47(+1.15%)
Mar 23, 2012	40.98	41.28	40.73	41.13	6,903,496	+0.18(+0.45%)
Mar 22, 2012	40.67	40.95	40.54	40.95	5,995,242	+0.25(+0.63%)
Mar 21, 2012	41.11	41.29	40.67	40.69	7,670,296	-0.31(-0.76%)
Mar 20, 2012	40.90	41.19	40.74	41.00	7,436,663	-0.25(-0.62%)
Mar 19, 2012	41.26	41.35	40.87	41.26	5,983,348	-0.03(-0.07%)
Mar 16, 2012	41.58	41.67	41.07	41.29	8,147,285	-0.24(-0.58%)
Mar 15, 2012	41.34	41.60	41.10	41.53	6,381,437	+0.11(+0.26%)
Mar 14, 2012	41.40	41.56	41.27	41.42	6,743,535	+0.08(+0.21%)
Mar 13, 2012	41.09	41.39	40.86	41.34	7,326,555	+0.35(+0.86%)
Mar 12, 2012	40.83	41.06	40.78	40.98	6,592,759	+0.20(+0.50%)
Mar 09, 2012	40.54	40.86	40.50	40.78	5,941,940	+0.33(+0.80%)
Mar 08, 2012	40.15	40.57	40.08	40.45	7,226,442	+0.42(+1.04%)
Mar 07, 2012	39.96	40.06	39.77	40.04	6,757,665	+0.11(+0.27%)
Mar 06, 2012	39.75	40.07	39.67	39.93	8,975,781	-0.15(-0.37%)
Mar 05, 2012	40.08	40.19	39.70	40.08	5,735,158	+0.08(+0.19%)
Mar 02, 2012	40.00	40.22	39.83	40.00	4,897,958	-0.12(-0.30%)

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.