Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	39.49	39.70	38.57	39.36	3,890,214	-0.21(-0.52%)
May 30, 2012	40.42	40.46	39.47	39.56	3,874,907	-1.26(-3.09%)
May 29, 2012	40.32	41.13	40.27	40.83	4,026,885	+0.83(+2.08%)
May 25, 2012	40.15	40.41	39.74	39.99	2,490,747	-0.24(-0.59%)
May 24, 2012	40.02	40.44	39.48	40.23	4,416,937	+0.31(+0.76%)
May 23, 2012	38.51	39.98	38.18	39.93	5,209,740	+0.98(+2.52%)
May 22, 2012	39.75	40.17	38.60	38.94	4,020,675	-0.73(-1.85%)
May 21, 2012	38.50	39.84	38.38	39.68	4,531,107	+1.32(+3.44%)
May 18, 2012	37.92	38.75	37.86	38.36	5,559,048	+0.65(+1.73%)
May 17, 2012	38.64	39.00	37.62	37.71	5,287,029	-0.94(-2.43%)
May 16, 2012	39.22	39.94	38.45	38.65	4,855,924	-0.42(-1.08%)
May 15, 2012	39.70	40.22	38.97	39.07	4,205,267	-0.60(-1.52%)
May 14, 2012	39.93	40.20	39.37	39.67	3,299,538	-0.72(-1.78%)
May 11, 2012	40.08	41.02	40.04	40.39	4,272,770	+0.02(+0.06%)
May 10, 2012	41.37	41.42	40.20	40.36	5,202,875	-0.49(-1.19%)
May 09, 2012	41.05	41.52	40.40	40.85	6,361,917	-1.02(-2.43%)
May 08, 2012	41.65	41.95	40.98	41.87	5,103,006	-0.39(-0.92%)
May 07, 2012	41.77	42.78	41.69	42.25	3,364,270	+0.20(+0.47%)
May 04, 2012	42.93	43.04	41.69	42.06	3,930,602	-1.14(-2.64%)
May 03, 2012	43.49	43.73	42.93	43.20	3,037,105	-0.37(-0.85%)
May 02, 2012	43.65	43.95	43.23	43.57	3,116,742	-0.26(-0.58%)
May 01, 2012	43.48	44.39	43.27	43.82	5,671,723	+0.22(+0.51%)
Apr 30, 2012	43.67	44.08	43.32	43.60	3,095,283	-0.15(-0.34%)
Apr 27, 2012	43.64	43.95	43.07	43.75	3,975,491	+0.30(+0.68%)
Apr 26, 2012	43.34	43.59	42.80	43.45	5,008,297	-0.46(-1.05%)
Apr 25, 2012	44.19	44.36	43.29	43.91	8,559,390	+2.25(+5.39%)
Apr 24, 2012	41.66	42.08	41.28	41.67	3,386,903	+0.07(+0.18%)
Apr 23, 2012	41.68	41.76	41.12	41.59	4,005,439	-0.73(-1.72%)
Apr 20, 2012	42.07	42.71	41.94	42.32	4,628,609	+0.35(+0.85%)
Apr 19, 2012	41.99	42.16	41.45	41.97	3,483,300	+0.23(+0.55%)
Apr 18, 2012	41.83	42.15	41.57	41.73	2,636,123	-0.26(-0.61%)
Apr 17, 2012	41.64	42.35	41.51	41.99	4,454,897	+0.62(+1.50%)
Apr 16, 2012	41.73	41.83	41.11	41.37	5,537,188	-0.10(-0.24%)
Apr 13, 2012	42.17	42.31	41.40	41.47	4,355,023	-0.77(-1.82%)
Apr 12, 2012	41.46	42.49	41.36	42.24	6,720,732	+0.98(+2.38%)
Apr 11, 2012	41.95	41.95	40.87	41.26	8,531,758	-0.12(-0.28%)
Apr 10, 2012	42.27	42.43	40.93	41.37	9,224,076	-1.25(-2.92%)
Apr 09, 2012	43.09	43.33	42.41	42.62	7,143,922	-1.10(-2.51%)
Apr 05, 2012	44.32	44.87	43.65	43.72	5,213,410	-0.73(-1.63%)
Apr 04, 2012	44.81	45.14	44.35	44.44	6,188,464	-0.93(-2.06%)
Apr 03, 2012	45.87	46.16	44.95	45.37	6,547,100	-0.58(-1.26%)
Apr 02, 2012	45.69	46.18	45.19	45.95	6,770,952	+0.31(+0.69%)
Mar 30, 2012	46.06	46.39	45.45	45.64	8,195,564	+0.02(+0.04%)
Mar 29, 2012	46.53	47.34	45.08	45.62	13,242,290	-2.44(-5.07%)
Mar 28, 2012	48.31	48.35	46.99	48.06	7,620,786	-0.30(-0.61%)
Mar 27, 2012	48.60	49.36	48.31	48.35	6,573,926	-0.05(-0.10%)
Mar 26, 2012	48.07	48.54	47.82	48.40	6,300,956	+0.78(+1.63%)
Mar 23, 2012	47.75	48.11	46.95	47.63	8,001,790	+1.18(+2.54%)
Mar 22, 2012	46.98	47.41	46.18	46.45	4,553,838	-0.92(-1.93%)
Mar 21, 2012	48.30	48.35	47.34	47.36	4,319,719	-0.55(-1.15%)
Mar 20, 2012	48.26	48.49	47.31	47.92	7,553,940	+0.47(+0.99%)
Mar 19, 2012	47.37	48.06	47.08	47.45	4,826,522	-0.02(-0.05%)
Mar 16, 2012	46.23	47.66	46.23	47.47	8,895,159	+1.86(+4.07%)
Mar 15, 2012	45.64	46.00	45.37	45.61	3,673,634	+0.21(+0.47%)
Mar 14, 2012	45.82	46.28	45.03	45.40	4,661,595	-0.57(-1.24%)
Mar 13, 2012	45.69	46.01	45.00	45.97	4,447,149	+0.58(+1.27%)
Mar 12, 2012	45.65	45.89	45.04	45.39	3,639,155	-0.45(-0.97%)
Mar 09, 2012	45.89	46.20	45.42	45.84	4,056,248	-0.03(-0.07%)
Mar 08, 2012	45.81	46.27	45.66	45.87	3,827,840	+0.64(+1.41%)
Mar 07, 2012	45.51	46.00	45.22	45.23	5,378,468	-0.17(-0.36%)
Mar 06, 2012	45.48	45.98	45.05	45.40	7,074,760	-1.12(-2.41%)
Mar 05, 2012	47.64	47.72	46.06	46.52	5,164,724	-0.92(-1.95%)
Mar 02, 2012	47.58	48.14	47.40	47.45	3,148,100	-0.44(-0.91%)

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.