Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	38.00	38.11	37.64	37.78	18,568,408	-0.28(-0.74%)
May 30, 2012	37.94	38.12	37.45	38.06	15,666,350	-0.05(-0.14%)
May 29, 2012	38.00	38.23	37.73	38.12	11,210,423	+0.48(+1.28%)
May 25, 2012	37.87	38.13	37.54	37.64	12,899,570	-0.21(-0.54%)
May 24, 2012	37.17	37.85	37.05	37.84	12,744,923	+0.74(+1.99%)
May 23, 2012	36.52	37.15	36.41	37.10	17,720,654	+0.37(+0.99%)
May 22, 2012	36.53	36.98	36.30	36.74	19,741,666	+0.49(+1.37%)
May 21, 2012	35.39	36.40	35.30	36.24	16,700,294	+0.43(+1.19%)
May 18, 2012	35.78	36.19	35.57	35.82	17,027,748	+0.02(+0.06%)
May 17, 2012	37.06	37.07	35.79	35.79	20,626,864	-1.33(-3.59%)
May 16, 2012	37.22	37.54	37.11	37.13	19,386,400	+0.08(+0.21%)
May 15, 2012	36.46	37.68	35.95	37.05	37,867,728	-0.92(-2.43%)
May 14, 2012	38.17	38.51	37.85	37.97	16,195,911	-0.35(-0.91%)
May 11, 2012	38.25	38.73	38.10	38.32	13,779,602	-0.21(-0.55%)
May 10, 2012	38.46	38.63	38.34	38.53	21,101,982	+0.39(+1.02%)
May 09, 2012	38.21	38.34	37.95	38.15	23,033,680	-0.39(-1.01%)
May 08, 2012	38.99	39.04	37.92	38.53	20,739,954	-0.59(-1.50%)
May 07, 2012	39.28	39.46	39.10	39.12	11,207,854	-0.43(-1.10%)
May 04, 2012	39.81	39.86	39.36	39.55	11,255,137	-0.39(-0.97%)
May 03, 2012	40.12	40.25	39.76	39.94	13,736,573	-0.18(-0.46%)
May 02, 2012	39.73	40.23	39.69	40.13	13,279,669	+0.30(+0.75%)
May 01, 2012	39.42	40.16	39.26	39.83	11,133,064	+0.40(+1.02%)
Apr 30, 2012	39.51	39.55	39.26	39.42	8,933,608	-0.12(-0.31%)
Apr 27, 2012	39.59	39.88	39.04	39.55	13,118,182	+0.06(+0.15%)
Apr 26, 2012	39.43	39.62	39.13	39.49	9,670,489	-0.03(-0.08%)
Apr 25, 2012	39.20	39.61	39.17	39.52	8,576,923	+0.52(+1.33%)
Apr 24, 2012	39.01	39.33	38.72	39.00	8,456,340	+0.10(+0.25%)
Apr 23, 2012	38.94	39.02	38.56	38.90	8,934,346	-0.27(-0.70%)
Apr 20, 2012	39.43	39.53	39.02	39.17	14,486,180	-0.08(-0.19%)
Apr 19, 2012	39.43	39.56	39.04	39.25	14,311,838	-0.19(-0.48%)
Apr 18, 2012	39.48	39.55	39.20	39.44	9,263,171	-0.17(-0.42%)
Apr 17, 2012	39.42	39.70	39.02	39.61	11,894,148	+0.26(+0.66%)
Apr 16, 2012	39.16	39.47	38.78	39.35	13,450,358	+0.56(+1.43%)
Apr 13, 2012	38.52	39.04	38.52	38.79	13,702,052	+0.25(+0.65%)
Apr 12, 2012	37.95	38.58	37.80	38.54	13,737,256	+0.67(+1.77%)
Apr 11, 2012	37.82	38.02	37.77	37.87	10,024,503	+0.30(+0.79%)
Apr 10, 2012	38.31	38.72	37.58	37.58	17,399,232	-0.93(-2.41%)
Apr 09, 2012	37.96	38.59	37.96	38.50	10,882,803	-0.03(-0.08%)
Apr 05, 2012	37.83	38.57	37.73	38.53	12,556,397	+0.59(+1.54%)
Apr 04, 2012	37.90	38.07	37.73	37.95	8,249,554	-0.11(-0.30%)
Apr 03, 2012	37.93	38.25	37.84	38.06	11,388,641	+0.01(+0.02%)
Apr 02, 2012	38.14	38.25	37.88	38.05	11,081,594	-0.24(-0.64%)
Mar 30, 2012	38.06	38.38	38.06	38.30	10,137,016	+0.30(+0.80%)
Mar 29, 2012	37.68	38.02	37.61	37.99	7,186,063	+0.00(+0.00%)
Mar 28, 2012	37.98	38.25	37.76	37.99	10,487,715	-0.10(-0.26%)
Mar 27, 2012	38.10	38.33	38.06	38.09	10,227,604	-0.07(-0.18%)
Mar 26, 2012	37.84	38.18	37.83	38.16	15,421,671	+0.45(+1.19%)
Mar 23, 2012	37.59	37.74	37.11	37.71	11,370,368	-0.11(-0.28%)
Mar 22, 2012	37.66	37.97	37.56	37.82	9,452,348	-0.08(-0.22%)
Mar 21, 2012	37.59	38.01	37.54	37.90	13,593,269	+0.31(+0.83%)
Mar 20, 2012	36.97	37.68	36.97	37.59	10,021,613	+0.42(+1.13%)
Mar 19, 2012	37.23	37.29	36.91	37.17	11,859,716	-0.17(-0.45%)
Mar 16, 2012	37.64	37.70	37.19	37.34	17,430,864	-0.11(-0.30%)
Mar 15, 2012	37.61	37.64	37.20	37.45	11,650,468	-0.21(-0.55%)
Mar 14, 2012	37.62	37.84	37.48	37.66	13,236,683	+0.25(+0.67%)
Mar 13, 2012	37.07	37.43	37.00	37.41	14,241,632	+0.42(+1.13%)
Mar 12, 2012	36.59	37.04	36.54	36.99	12,425,334	+0.37(+1.02%)
Mar 09, 2012	36.48	36.68	36.41	36.62	11,558,928	+0.21(+0.59%)
Mar 08, 2012	36.18	36.53	36.13	36.40	13,705,081	+0.33(+0.91%)
Mar 07, 2012	35.33	36.16	35.29	36.08	13,957,953	+0.76(+2.16%)
Mar 06, 2012	35.50	35.57	35.11	35.31	11,923,583	-0.54(-1.51%)
Mar 05, 2012	35.77	36.07	35.51	35.85	11,954,423	-0.02(-0.04%)
Mar 02, 2012	35.89	36.04	35.76	35.87	7,820,142	-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.