Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	36.21	36.54	35.20	35.62	9,624,254	-0.51(-1.42%)
May 30, 2012	35.83	36.81	35.57	36.14	10,565,226	-0.26(-0.71%)
May 29, 2012	37.40	37.50	35.95	36.39	9,979,005	-0.48(-1.31%)
May 25, 2012	36.84	37.27	36.42	36.88	7,066,560	+0.14(+0.39%)
May 24, 2012	36.88	37.65	36.03	36.73	12,141,392	+0.05(+0.12%)
May 23, 2012	35.41	36.79	34.72	36.69	11,703,706	+1.04(+2.92%)
May 22, 2012	35.88	36.75	35.40	35.64	9,598,860	-0.14(-0.38%)
May 21, 2012	34.72	35.88	34.56	35.78	10,017,422	+1.35(+3.93%)
May 18, 2012	34.72	35.44	34.34	34.43	10,658,355	+0.24(+0.71%)
May 17, 2012	33.38	34.89	33.16	34.19	11,058,556	+1.32(+4.02%)
May 16, 2012	32.76	33.86	32.65	32.86	10,600,669	+0.09(+0.28%)
May 15, 2012	33.70	34.13	32.74	32.77	8,724,086	-0.97(-2.87%)
May 14, 2012	33.73	34.54	33.28	33.74	8,220,518	-0.52(-1.52%)
May 11, 2012	34.59	34.97	34.19	34.26	6,445,821	-0.63(-1.82%)
May 10, 2012	35.54	35.67	34.80	34.90	7,405,995	-0.26(-0.73%)
May 09, 2012	33.33	35.67	33.20	35.15	14,873,478	+1.34(+3.98%)
May 08, 2012	34.28	34.53	33.40	33.81	12,225,683	-1.04(-2.99%)
May 07, 2012	34.81	35.09	34.18	34.85	7,069,872	-0.02(-0.04%)
May 04, 2012	34.50	35.25	34.33	34.87	10,292,405	+0.43(+1.25%)
May 03, 2012	35.22	35.39	34.25	34.44	9,401,135	-1.14(-3.21%)
May 02, 2012	36.04	36.13	35.20	35.58	6,181,381	-0.72(-1.98%)
May 01, 2012	36.03	36.53	35.92	36.29	5,926,310	+0.30(+0.84%)
Apr 30, 2012	36.01	36.17	35.51	35.99	7,757,791	-0.16(-0.44%)
Apr 27, 2012	36.90	36.99	35.96	36.15	10,445,057	+0.10(+0.27%)
Apr 26, 2012	35.90	36.33	35.43	36.05	8,758,045	+0.20(+0.55%)
Apr 25, 2012	35.36	35.98	34.99	35.86	9,301,880	+0.83(+2.37%)
Apr 24, 2012	35.12	35.33	34.81	35.03	5,498,094	+0.05(+0.15%)
Apr 23, 2012	35.33	35.33	34.16	34.97	16,708,071	-0.72(-2.01%)
Apr 20, 2012	36.14	36.52	35.67	35.69	7,505,498	-0.42(-1.17%)
Apr 19, 2012	36.38	36.69	35.99	36.11	6,915,661	-0.06(-0.17%)
Apr 18, 2012	36.31	36.56	35.89	36.17	7,425,954	-0.33(-0.91%)
Apr 17, 2012	36.46	36.88	36.32	36.51	8,333,960	+0.12(+0.33%)
Apr 16, 2012	36.75	36.96	36.26	36.38	8,591,469	-0.39(-1.05%)
Apr 13, 2012	37.37	37.69	36.77	36.77	8,878,612	-0.66(-1.76%)
Apr 12, 2012	36.27	37.46	36.17	37.43	10,229,180	+1.17(+3.23%)
Apr 11, 2012	37.09	37.14	36.11	36.26	10,425,042	-0.73(-1.98%)
Apr 10, 2012	36.19	37.43	36.16	36.99	14,480,118	+0.73(+2.02%)
Apr 09, 2012	36.26	36.69	36.11	36.26	9,080,759	+0.20(+0.57%)
Apr 05, 2012	36.72	37.00	35.86	36.05	11,782,719	-0.60(-1.65%)
Apr 04, 2012	37.40	37.40	35.95	36.66	18,017,002	-1.37(-3.60%)
Apr 03, 2012	39.23	39.39	37.65	38.02	12,565,992	-1.34(-3.40%)
Apr 02, 2012	38.95	39.59	38.68	39.36	7,252,179	+0.63(+1.64%)
Mar 30, 2012	38.98	39.05	38.28	38.73	8,061,698	-0.05(-0.14%)
Mar 29, 2012	38.75	38.78	38.12	38.78	12,023,755	-0.12(-0.31%)
Mar 28, 2012	39.50	39.73	38.76	38.90	9,915,409	-0.75(-1.89%)
Mar 27, 2012	40.49	40.49	39.62	39.65	12,078,899	-0.73(-1.80%)
Mar 26, 2012	40.84	40.90	40.11	40.37	11,178,430	+0.10(+0.24%)
Mar 23, 2012	39.76	40.72	39.53	40.27	9,550,039	+0.69(+1.74%)
Mar 22, 2012	39.78	39.92	39.32	39.59	9,523,562	-0.57(-1.43%)
Mar 21, 2012	40.64	40.88	40.15	40.16	10,390,572	-0.39(-0.95%)
Mar 20, 2012	40.09	40.79	39.66	40.55	10,847,122	+0.11(+0.28%)
Mar 19, 2012	40.62	41.05	40.41	40.43	6,445,788	-0.17(-0.41%)
Mar 16, 2012	40.40	40.86	40.18	40.60	16,149,752	-0.07(-0.17%)
Mar 15, 2012	41.09	41.53	40.55	40.67	13,110,065	-0.35(-0.85%)
Mar 14, 2012	40.86	41.15	40.27	41.02	18,667,186	-0.42(-1.02%)
Mar 13, 2012	41.85	42.11	41.31	41.44	12,930,497	-0.41(-0.97%)
Mar 12, 2012	42.56	42.71	41.75	41.85	9,819,456	-0.85(-1.99%)
Mar 09, 2012	42.56	43.41	42.12	42.69	7,278,997	-0.05(-0.12%)
Mar 08, 2012	42.90	42.96	42.16	42.75	6,548,372	+0.20(+0.48%)
Mar 07, 2012	42.87	42.99	42.15	42.54	8,747,145	-0.37(-0.86%)
Mar 06, 2012	42.77	42.99	41.89	42.91	11,148,207	-0.55(-1.26%)
Mar 05, 2012	44.24	44.31	43.32	43.46	8,084,213	-0.80(-1.80%)
Mar 02, 2012	44.52	44.64	43.91	44.26	6,004,580	-0.53(-1.19%)

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.