Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	31.89	31.89	31.27	31.51	2,443,879	-0.39(-1.22%)
May 30, 2012	32.73	32.73	31.74	31.90	1,859,404	-1.51(-4.53%)
May 29, 2012	32.81	33.55	32.77	33.41	1,686,949	+1.13(+3.51%)
May 25, 2012	32.30	32.51	32.10	32.28	964,754	-0.02(-0.07%)
May 24, 2012	32.81	32.85	31.81	32.30	2,129,808	-0.40(-1.21%)
May 23, 2012	32.09	32.73	31.50	32.70	2,122,391	+0.04(+0.12%)
May 22, 2012	33.36	33.54	32.43	32.66	2,184,239	-0.66(-2.00%)
May 21, 2012	31.75	33.38	31.67	33.32	2,023,337	+1.59(+5.01%)
May 18, 2012	32.01	32.23	31.58	31.73	2,054,738	-0.10(-0.30%)
May 17, 2012	32.99	33.17	31.82	31.82	1,799,301	-1.16(-3.50%)
May 16, 2012	34.01	34.71	32.98	32.98	2,351,491	-0.93(-2.73%)
May 15, 2012	34.57	34.57	33.83	33.91	2,717,647	-0.67(-1.95%)
May 14, 2012	35.02	35.11	34.56	34.58	2,157,335	-1.04(-2.91%)
May 11, 2012	34.34	35.71	34.34	35.62	3,239,020	+0.16(+0.45%)
May 10, 2012	35.80	36.01	35.15	35.46	2,305,319	+0.00(+0.00%)
May 09, 2012	35.14	35.84	34.52	35.46	2,682,347	-0.25(-0.71%)
May 08, 2012	36.01	36.02	34.97	35.71	3,277,685	-0.56(-1.55%)
May 07, 2012	36.52	36.78	36.26	36.27	3,427,613	-0.42(-1.14%)
May 04, 2012	37.15	37.15	36.53	36.69	4,164,979	-0.85(-2.28%)
May 03, 2012	37.82	37.82	37.38	37.55	2,862,075	-0.18(-0.48%)
May 02, 2012	37.98	38.01	37.51	37.73	2,411,800	-0.52(-1.37%)
May 01, 2012	37.74	38.65	37.72	38.25	1,915,901	-0.10(-0.27%)
Apr 30, 2012	39.22	39.25	38.20	38.35	2,150,802	-0.94(-2.40%)
Apr 27, 2012	38.66	39.41	38.31	39.30	3,340,747	+0.99(+2.58%)
Apr 26, 2012	37.51	38.42	37.21	38.31	2,115,427	+0.61(+1.62%)
Apr 25, 2012	37.17	37.70	37.04	37.70	1,999,300	+0.93(+2.52%)
Apr 24, 2012	35.97	37.10	34.88	36.77	6,405,830	-0.52(-1.40%)
Apr 23, 2012	37.21	37.49	36.90	37.29	2,548,721	-0.74(-1.94%)
Apr 20, 2012	38.19	38.38	37.92	38.03	1,962,121	-0.06(-0.15%)
Apr 19, 2012	37.44	38.56	37.12	38.08	3,134,425	+0.83(+2.23%)
Apr 18, 2012	37.67	37.99	37.23	37.25	1,661,134	-0.71(-1.88%)
Apr 17, 2012	37.20	37.97	37.16	37.97	1,953,470	+1.12(+3.05%)
Apr 16, 2012	37.21	37.32	36.33	36.84	2,553,025	-0.05(-0.13%)
Apr 13, 2012	36.95	37.32	36.62	36.89	3,457,564	-0.32(-0.85%)
Apr 12, 2012	35.47	37.36	35.47	37.21	3,303,767	+1.85(+5.23%)
Apr 11, 2012	34.18	35.60	34.11	35.36	3,131,607	+1.13(+3.30%)
Apr 10, 2012	35.10	35.43	34.03	34.23	2,226,705	-0.89(-2.52%)
Apr 09, 2012	34.72	35.24	34.72	35.11	1,398,777	-0.59(-1.66%)
Apr 05, 2012	35.37	36.37	35.37	35.70	2,002,875	+0.01(+0.02%)
Apr 04, 2012	35.77	35.92	35.53	35.70	2,485,005	-0.70(-1.91%)
Apr 03, 2012	36.90	37.02	36.12	36.39	2,158,594	-0.60(-1.62%)
Apr 02, 2012	36.55	37.14	36.13	36.99	1,919,660	+0.49(+1.34%)
Mar 30, 2012	36.68	37.06	36.11	36.50	2,113,534	+0.34(+0.94%)
Mar 29, 2012	34.95	36.27	34.81	36.16	3,416,238	+0.81(+2.30%)
Mar 28, 2012	35.63	35.76	35.02	35.35	2,156,891	-0.34(-0.95%)
Mar 27, 2012	35.77	36.13	35.65	35.69	2,611,541	-0.08(-0.22%)
Mar 26, 2012	36.29	36.39	35.58	35.77	2,348,929	+0.75(+2.14%)
Mar 23, 2012	34.07	35.21	33.97	35.02	4,034,889	+1.04(+3.07%)
Mar 22, 2012	35.21	35.61	33.40	33.97	4,123,815	-1.75(-4.91%)
Mar 21, 2012	36.07	36.34	35.67	35.73	1,469,358	-0.39(-1.07%)
Mar 20, 2012	36.92	36.92	36.02	36.12	2,052,324	-1.25(-3.34%)
Mar 19, 2012	37.32	37.69	37.06	37.36	1,157,228	-0.05(-0.13%)
Mar 16, 2012	37.66	38.53	37.18	37.41	1,428,928	-0.11(-0.29%)
Mar 15, 2012	36.83	37.69	36.58	37.52	1,548,807	+0.81(+2.20%)
Mar 14, 2012	37.42	37.58	36.42	36.72	1,526,393	-0.86(-2.29%)
Mar 13, 2012	36.42	37.59	36.29	37.58	2,207,620	+1.46(+4.05%)
Mar 12, 2012	36.28	36.63	35.84	36.12	1,012,455	-0.32(-0.87%)
Mar 09, 2012	36.27	36.77	36.14	36.43	927,094	+0.18(+0.50%)
Mar 08, 2012	36.22	36.53	35.89	36.25	938,959	+0.40(+1.12%)
Mar 07, 2012	35.54	36.05	35.48	35.85	1,593,135	+0.40(+1.14%)
Mar 06, 2012	35.99	36.01	35.05	35.44	3,004,914	-1.28(-3.49%)
Mar 05, 2012	38.10	38.28	36.35	36.72	2,073,023	-1.58(-4.13%)
Mar 02, 2012	38.21	38.64	37.92	38.30	1,071,201	+0.04(+0.10%)

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.