Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	40.38	40.74	39.94	40.40	5,570,250	+0.01(+0.03%)
May 30, 2012	40.70	40.72	40.28	40.39	4,841,604	-0.66(-1.61%)
May 29, 2012	40.63	41.27	40.62	41.05	4,382,649	+0.63(+1.55%)
May 25, 2012	40.20	40.71	40.20	40.42	3,333,648	-0.05(-0.13%)
May 24, 2012	40.78	40.97	39.92	40.47	7,559,055	-0.11(-0.28%)
May 23, 2012	40.12	40.68	39.88	40.59	4,636,162	+0.12(+0.30%)
May 22, 2012	39.94	40.99	39.77	40.47	7,708,805	+0.79(+1.98%)
May 21, 2012	38.85	39.71	38.61	39.68	5,040,007	+0.96(+2.49%)
May 18, 2012	39.09	39.25	38.60	38.72	8,180,445	-0.34(-0.87%)
May 17, 2012	40.22	40.30	38.99	39.05	7,523,012	-1.22(-3.02%)
May 16, 2012	40.11	40.55	40.09	40.27	4,690,159	+0.22(+0.54%)
May 15, 2012	40.08	40.81	40.00	40.05	5,818,804	-0.03(-0.07%)
May 14, 2012	40.82	40.98	40.02	40.08	5,929,544	-1.09(-2.64%)
May 11, 2012	40.82	41.55	40.81	41.17	4,433,101	+0.20(+0.48%)
May 10, 2012	40.74	41.25	40.63	40.97	4,824,431	+0.53(+1.31%)
May 09, 2012	40.76	40.82	40.33	40.44	6,676,201	-0.79(-1.91%)
May 08, 2012	41.30	41.37	40.66	41.23	7,120,140	-0.33(-0.79%)
May 07, 2012	40.83	41.74	40.67	41.56	5,846,553	+0.71(+1.73%)
May 04, 2012	41.17	41.30	40.64	40.85	5,160,563	-0.49(-1.18%)
May 03, 2012	42.49	42.55	41.04	41.34	9,977,150	-0.97(-2.29%)
May 02, 2012	42.09	42.53	41.99	42.31	4,316,923	+0.08(+0.19%)
May 01, 2012	41.92	42.68	41.84	42.23	4,040,487	+0.47(+1.13%)
Apr 30, 2012	41.98	42.07	41.59	41.76	3,576,558	-0.34(-0.80%)
Apr 27, 2012	41.88	42.22	41.56	42.10	3,838,187	+0.25(+0.59%)
Apr 26, 2012	41.79	42.08	41.55	41.85	4,885,687	+0.08(+0.19%)
Apr 25, 2012	41.74	41.94	41.43	41.77	7,335,176	+0.29(+0.71%)
Apr 24, 2012	42.19	42.40	41.39	41.48	7,652,047	-0.88(-2.09%)
Apr 23, 2012	42.22	42.40	41.80	42.36	7,178,950	-0.09(-0.20%)
Apr 20, 2012	41.47	42.74	41.22	42.45	14,036,525	+1.45(+3.53%)
Apr 19, 2012	41.02	41.76	40.75	41.00	13,827,888	-0.88(-2.10%)
Apr 18, 2012	41.75	42.07	41.69	41.88	9,132,528	-0.14(-0.34%)
Apr 17, 2012	42.16	42.29	41.56	42.02	7,708,960	+0.54(+1.30%)
Apr 16, 2012	41.97	42.07	41.16	41.48	9,738,158	-0.35(-0.84%)
Apr 13, 2012	40.64	42.32	40.60	41.83	10,698,396	+1.14(+2.81%)
Apr 12, 2012	40.33	40.75	40.12	40.69	4,010,486	+0.44(+1.08%)
Apr 11, 2012	39.50	40.47	39.42	40.25	6,291,016	+1.10(+2.81%)
Apr 10, 2012	39.88	40.11	39.12	39.15	5,600,370	-0.87(-2.17%)
Apr 09, 2012	39.84	40.15	39.84	40.02	3,205,529	-0.39(-0.96%)
Apr 05, 2012	40.02	40.44	39.89	40.41	4,017,146	+0.35(+0.88%)
Apr 04, 2012	40.13	40.36	39.92	40.06	4,011,413	-0.37(-0.92%)
Apr 03, 2012	40.04	40.61	39.98	40.43	7,169,418	+0.41(+1.01%)
Apr 02, 2012	40.65	40.66	39.96	40.02	7,365,492	-0.67(-1.66%)
Mar 30, 2012	40.48	40.84	40.24	40.70	6,149,698	+0.51(+1.27%)
Mar 29, 2012	40.02	40.26	39.86	40.19	3,473,905	-0.06(-0.16%)
Mar 28, 2012	40.38	40.61	40.05	40.25	5,427,753	-0.13(-0.31%)
Mar 27, 2012	40.94	41.05	40.35	40.38	6,439,999	-0.47(-1.15%)
Mar 26, 2012	40.47	40.86	40.42	40.85	4,127,233	+0.46(+1.13%)
Mar 23, 2012	40.49	40.49	39.81	40.39	4,784,958	-0.05(-0.11%)
Mar 22, 2012	39.90	40.66	39.90	40.44	6,160,909	+0.46(+1.14%)
Mar 21, 2012	40.06	40.14	39.81	39.98	3,830,159	-0.17(-0.41%)
Mar 20, 2012	39.33	40.26	39.32	40.14	6,588,728	+0.66(+1.67%)
Mar 19, 2012	39.18	39.50	38.88	39.49	3,566,969	+0.38(+0.96%)
Mar 16, 2012	39.26	39.42	38.94	39.11	4,554,577	-0.13(-0.32%)
Mar 15, 2012	39.47	39.47	38.90	39.23	3,504,386	-0.01(-0.03%)
Mar 14, 2012	39.34	39.65	38.99	39.25	5,979,652	+0.01(+0.01%)
Mar 13, 2012	38.55	39.29	38.49	39.24	5,045,294	+0.97(+2.54%)
Mar 12, 2012	38.64	38.79	38.21	38.27	3,342,402	-0.27(-0.71%)
Mar 09, 2012	38.63	38.64	38.35	38.54	3,653,876	+0.24(+0.63%)
Mar 08, 2012	37.72	38.45	37.63	38.30	6,236,275	+0.27(+0.72%)
Mar 07, 2012	37.45	38.10	37.37	38.03	5,178,287	+0.59(+1.57%)
Mar 06, 2012	37.57	37.81	37.21	37.44	5,529,200	-0.50(-1.33%)
Mar 05, 2012	37.88	38.09	37.74	37.94	2,909,164	+0.07(+0.18%)
Mar 02, 2012	37.81	37.97	37.71	37.87	3,635,801	+0.01(+0.03%)

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.