Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.39	34.39	32.86	33.44	3,514,806	-0.91(-2.65%)
May 30, 2012	35.06	35.08	34.23	34.35	2,492,309	-1.25(-3.51%)
May 29, 2012	35.44	35.73	35.22	35.60	1,819,952	+0.57(+1.63%)
May 25, 2012	34.82	35.27	34.73	35.03	1,108,968	+0.10(+0.29%)
May 24, 2012	35.16	35.24	34.62	34.93	1,887,400	-0.30(-0.85%)
May 23, 2012	35.02	35.36	34.30	35.23	3,054,951	-0.04(-0.11%)
May 22, 2012	36.01	36.27	35.14	35.27	3,393,024	-1.77(-4.78%)
May 21, 2012	36.23	37.10	36.16	37.04	2,858,961	+1.38(+3.87%)
May 18, 2012	36.31	36.43	35.50	35.66	2,443,132	-0.32(-0.89%)
May 17, 2012	36.50	36.95	35.75	35.98	2,541,990	-0.34(-0.94%)
May 16, 2012	36.36	36.90	36.21	36.32	3,655,457	+0.37(+1.03%)
May 15, 2012	36.47	36.70	35.80	35.95	2,452,482	-0.30(-0.83%)
May 14, 2012	35.88	36.58	35.62	36.25	3,331,676	-0.37(-1.01%)
May 11, 2012	35.48	36.87	35.46	36.62	3,779,586	+0.52(+1.44%)
May 10, 2012	36.26	36.42	35.90	36.10	1,940,571	+0.16(+0.45%)
May 09, 2012	35.31	36.20	35.21	35.94	2,590,625	-0.43(-1.18%)
May 08, 2012	36.37	36.48	35.30	36.37	4,015,549	-0.79(-2.13%)
May 07, 2012	37.09	37.34	36.65	37.16	1,849,830	-0.39(-1.04%)
May 04, 2012	38.28	38.42	37.20	37.55	3,145,621	-1.44(-3.69%)
May 03, 2012	39.24	39.24	38.68	38.99	1,629,302	-0.12(-0.31%)
May 02, 2012	38.87	39.24	38.71	39.11	1,801,307	-0.33(-0.84%)
May 01, 2012	39.22	39.87	39.02	39.44	1,808,431	+0.31(+0.79%)
Apr 30, 2012	38.48	39.19	38.40	39.13	1,742,073	+0.72(+1.87%)
Apr 27, 2012	38.43	38.56	38.12	38.41	1,629,581	+0.03(+0.08%)
Apr 26, 2012	37.80	38.55	37.68	38.38	1,941,376	+0.37(+0.97%)
Apr 25, 2012	37.96	38.20	37.69	38.01	1,981,688	+0.46(+1.23%)
Apr 24, 2012	37.39	37.86	37.28	37.55	1,712,084	-0.01(-0.03%)
Apr 23, 2012	36.89	37.63	36.64	37.56	1,771,050	-0.17(-0.45%)
Apr 20, 2012	38.27	38.51	37.65	37.73	1,690,746	-0.19(-0.50%)
Apr 19, 2012	38.15	38.54	37.71	37.92	2,048,301	-0.29(-0.76%)
Apr 18, 2012	37.66	38.50	37.57	38.21	2,307,579	+0.53(+1.41%)
Apr 17, 2012	37.66	38.04	37.56	37.68	2,141,629	+0.50(+1.34%)
Apr 16, 2012	37.76	37.84	36.86	37.18	2,615,407	+0.11(+0.30%)
Apr 13, 2012	37.08	37.20	36.65	37.07	1,822,539	-0.20(-0.54%)
Apr 12, 2012	36.72	37.54	36.63	37.27	2,620,470	+1.17(+3.24%)
Apr 11, 2012	36.54	36.55	36.02	36.10	2,420,651	+0.32(+0.89%)
Apr 10, 2012	36.48	36.75	35.65	35.78	3,361,995	-1.15(-3.11%)
Apr 09, 2012	37.00	37.18	36.65	36.93	1,675,061	-0.28(-0.75%)
Apr 05, 2012	37.33	37.96	37.10	37.21	1,424,050	-0.12(-0.32%)
Apr 04, 2012	37.50	37.55	37.10	37.33	1,586,526	-0.52(-1.37%)
Apr 03, 2012	38.00	38.12	37.63	37.85	2,193,486	-0.10(-0.26%)
Apr 02, 2012	37.45	38.40	37.37	37.95	2,062,659	+0.44(+1.17%)
Mar 30, 2012	37.35	37.94	37.05	37.51	2,721,597	+0.72(+1.96%)
Mar 29, 2012	36.56	36.87	36.36	36.79	2,477,953	-0.39(-1.05%)
Mar 28, 2012	37.15	37.44	36.77	37.18	2,268,196	-0.48(-1.27%)
Mar 27, 2012	38.13	38.25	37.57	37.66	1,845,506	-0.81(-2.11%)
Mar 26, 2012	38.45	38.51	38.20	38.47	2,319,457	+0.86(+2.29%)
Mar 23, 2012	37.10	37.73	36.96	37.61	1,942,729	+0.64(+1.73%)
Mar 22, 2012	36.96	37.17	36.70	36.97	2,658,528	-0.47(-1.26%)
Mar 21, 2012	37.56	37.62	37.21	37.44	1,757,229	-0.13(-0.35%)
Mar 20, 2012	37.67	37.76	37.18	37.57	2,807,813	-1.12(-2.89%)
Mar 19, 2012	38.60	38.85	38.18	38.69	1,833,071	-0.09(-0.23%)
Mar 16, 2012	38.07	39.00	38.04	38.78	2,590,514	+0.77(+2.03%)
Mar 15, 2012	37.90	38.23	37.69	38.01	1,615,531	+0.41(+1.09%)
Mar 14, 2012	38.20	38.25	37.44	37.60	2,390,095	-1.03(-2.67%)
Mar 13, 2012	38.24	38.63	38.03	38.63	2,387,987	+0.53(+1.39%)
Mar 12, 2012	38.70	38.72	38.04	38.10	2,106,152	-0.67(-1.73%)
Mar 09, 2012	38.84	39.19	38.70	38.77	2,474,141	+0.47(+1.23%)
Mar 08, 2012	38.44	38.70	38.10	38.30	2,861,161	-0.34(-0.88%)
Mar 07, 2012	38.31	38.87	38.05	38.64	3,355,522	+0.83(+2.20%)
Mar 06, 2012	38.33	38.44	37.38	37.81	5,336,453	-1.67(-4.23%)
Mar 05, 2012	39.70	39.76	39.16	39.48	2,467,289	-0.37(-0.93%)
Mar 02, 2012	40.21	40.41	39.76	39.85	3,911,507	-0.78(-1.92%)

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.