Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	37.51	37.62	37.16	37.30	18,808,954	-0.28(-0.74%)
May 30, 2012	37.46	37.63	36.97	37.58	15,869,301	-0.05(-0.14%)
May 29, 2012	37.51	37.74	37.25	37.63	11,355,649	+0.48(+1.28%)
May 25, 2012	37.39	37.64	37.06	37.15	13,066,677	-0.20(-0.54%)
May 24, 2012	36.70	37.37	36.58	37.36	12,910,027	+0.73(+1.99%)
May 23, 2012	36.06	36.67	35.94	36.63	17,950,216	+0.36(+0.99%)
May 22, 2012	36.06	36.51	35.83	36.27	19,997,408	+0.49(+1.37%)
May 21, 2012	34.94	35.94	34.85	35.78	16,916,638	+0.42(+1.19%)
May 18, 2012	35.32	35.73	35.11	35.36	17,248,334	+0.02(+0.06%)
May 17, 2012	36.59	36.60	35.33	35.34	20,894,074	-1.32(-3.59%)
May 16, 2012	36.75	37.06	36.64	36.65	19,637,542	+0.08(+0.21%)
May 15, 2012	36.00	37.20	35.49	36.58	38,358,288	-0.91(-2.43%)
May 14, 2012	37.68	38.02	37.37	37.49	16,405,720	-0.35(-0.91%)
May 11, 2012	37.76	38.24	37.61	37.83	13,958,110	-0.21(-0.55%)
May 10, 2012	37.97	38.14	37.85	38.04	21,375,348	+0.38(+1.02%)
May 09, 2012	37.72	37.85	37.46	37.66	23,332,070	-0.38(-1.01%)
May 08, 2012	38.49	38.54	37.43	38.04	21,008,630	-0.58(-1.50%)
May 07, 2012	38.78	38.95	38.60	38.62	11,353,046	-0.43(-1.10%)
May 04, 2012	39.30	39.35	38.85	39.05	11,400,941	-0.38(-0.97%)
May 03, 2012	39.60	39.74	39.26	39.43	13,914,523	-0.18(-0.46%)
May 02, 2012	39.22	39.72	39.18	39.61	13,451,700	+0.29(+0.75%)
May 01, 2012	38.92	39.64	38.76	39.32	11,277,287	+0.40(+1.02%)
Apr 30, 2012	39.00	39.05	38.76	38.92	9,049,338	-0.12(-0.31%)
Apr 27, 2012	39.09	39.37	38.54	39.04	13,288,121	+0.06(+0.15%)
Apr 26, 2012	38.93	39.12	38.63	38.98	9,795,765	-0.03(-0.08%)
Apr 25, 2012	38.70	39.10	38.67	39.01	8,688,033	+0.51(+1.33%)
Apr 24, 2012	38.51	38.83	38.22	38.50	8,565,888	+0.10(+0.25%)
Apr 23, 2012	38.44	38.52	38.07	38.40	9,050,086	-0.27(-0.70%)
Apr 20, 2012	38.93	39.03	38.52	38.67	14,673,842	-0.08(-0.19%)
Apr 19, 2012	38.93	39.06	38.54	38.75	14,497,241	-0.19(-0.48%)
Apr 18, 2012	38.97	39.05	38.70	38.94	9,383,171	-0.17(-0.42%)
Apr 17, 2012	38.92	39.19	38.52	39.10	12,048,230	+0.26(+0.66%)
Apr 16, 2012	38.66	38.97	38.28	38.85	13,624,601	+0.55(+1.43%)
Apr 13, 2012	38.03	38.54	38.03	38.30	13,879,555	+0.25(+0.65%)
Apr 12, 2012	37.46	38.09	37.32	38.05	13,915,215	+0.66(+1.77%)
Apr 11, 2012	37.33	37.53	37.28	37.39	10,154,365	+0.29(+0.79%)
Apr 10, 2012	37.82	38.22	37.09	37.09	17,624,630	-0.92(-2.41%)
Apr 09, 2012	37.48	38.09	37.48	38.01	11,023,784	-0.03(-0.08%)
Apr 05, 2012	37.34	38.08	37.24	38.04	12,719,059	+0.58(+1.54%)
Apr 04, 2012	37.42	37.58	37.24	37.46	8,356,423	-0.11(-0.30%)
Apr 03, 2012	37.45	37.76	37.36	37.58	11,536,175	+0.01(+0.02%)
Apr 02, 2012	37.65	37.76	37.40	37.57	11,225,151	-0.24(-0.64%)
Mar 30, 2012	37.58	37.89	37.58	37.81	10,268,336	+0.30(+0.80%)
Mar 29, 2012	37.20	37.53	37.12	37.51	7,279,155	+0.00(+0.00%)
Mar 28, 2012	37.49	37.76	37.27	37.51	10,623,578	-0.10(-0.26%)
Mar 27, 2012	37.61	37.84	37.58	37.61	10,360,097	-0.07(-0.18%)
Mar 26, 2012	37.36	37.69	37.35	37.67	15,621,451	+0.44(+1.19%)
Mar 23, 2012	37.11	37.26	36.64	37.23	11,517,665	-0.11(-0.28%)
Mar 22, 2012	37.18	37.49	37.08	37.33	9,574,799	-0.08(-0.22%)
Mar 21, 2012	37.11	37.52	37.06	37.42	13,769,363	+0.31(+0.83%)
Mar 20, 2012	36.49	37.20	36.49	37.11	10,151,438	+0.41(+1.13%)
Mar 19, 2012	36.76	36.82	36.43	36.70	12,013,353	-0.17(-0.45%)
Mar 16, 2012	37.16	37.21	36.71	36.86	17,656,672	-0.11(-0.30%)
Mar 15, 2012	37.13	37.15	36.73	36.97	11,801,393	-0.20(-0.55%)
Mar 14, 2012	37.14	37.36	37.00	37.18	13,408,157	+0.25(+0.67%)
Mar 13, 2012	36.60	36.95	36.52	36.93	14,426,125	+0.41(+1.13%)
Mar 12, 2012	36.12	36.57	36.07	36.52	12,586,298	+0.37(+1.02%)
Mar 09, 2012	36.01	36.21	35.94	36.15	11,708,668	+0.21(+0.59%)
Mar 08, 2012	35.72	36.06	35.67	35.94	13,882,623	+0.32(+0.91%)
Mar 07, 2012	34.88	35.70	34.84	35.61	14,138,771	+0.75(+2.16%)
Mar 06, 2012	35.05	35.11	34.66	34.86	12,078,047	-0.53(-1.51%)
Mar 05, 2012	35.31	35.61	35.06	35.40	12,109,289	-0.02(-0.04%)
Mar 02, 2012	35.43	35.58	35.31	35.41	7,921,450	-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.