Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	40.39	40.75	39.95	40.41	5,569,057	+0.01(+0.03%)
May 30, 2012	40.71	40.73	40.29	40.39	4,840,566	-0.66(-1.61%)
May 29, 2012	40.64	41.28	40.62	41.06	4,381,710	+0.63(+1.55%)
May 25, 2012	40.21	40.72	40.21	40.43	3,332,934	-0.05(-0.13%)
May 24, 2012	40.79	40.98	39.92	40.48	7,557,436	-0.11(-0.28%)
May 23, 2012	40.12	40.69	39.89	40.60	4,635,168	+0.12(+0.30%)
May 22, 2012	39.95	41.00	39.78	40.48	7,707,153	+0.79(+1.98%)
May 21, 2012	38.86	39.72	38.62	39.69	5,038,928	+0.96(+2.49%)
May 18, 2012	39.10	39.26	38.61	38.72	8,178,693	-0.34(-0.87%)
May 17, 2012	40.23	40.31	39.00	39.06	7,521,401	-1.22(-3.02%)
May 16, 2012	40.12	40.56	40.10	40.28	4,689,154	+0.22(+0.54%)
May 15, 2012	40.08	40.82	40.00	40.06	5,817,558	-0.03(-0.07%)
May 14, 2012	40.83	40.99	40.03	40.09	5,928,273	-1.09(-2.64%)
May 11, 2012	40.83	41.56	40.81	41.18	4,432,151	+0.20(+0.48%)
May 10, 2012	40.75	41.26	40.64	40.98	4,823,397	+0.53(+1.31%)
May 09, 2012	40.77	40.83	40.34	40.45	6,674,771	-0.79(-1.91%)
May 08, 2012	41.31	41.38	40.66	41.24	7,118,615	-0.33(-0.79%)
May 07, 2012	40.84	41.74	40.68	41.57	5,845,300	+0.71(+1.73%)
May 04, 2012	41.18	41.31	40.65	40.86	5,159,458	-0.49(-1.18%)
May 03, 2012	42.50	42.55	41.05	41.35	9,975,012	-0.97(-2.29%)
May 02, 2012	42.10	42.54	42.00	42.32	4,315,999	+0.08(+0.19%)
May 01, 2012	41.93	42.69	41.85	42.24	4,039,621	+0.47(+1.13%)
Apr 30, 2012	41.99	42.08	41.60	41.77	3,575,792	-0.34(-0.80%)
Apr 27, 2012	41.89	42.23	41.57	42.11	3,837,365	+0.25(+0.59%)
Apr 26, 2012	41.80	42.09	41.55	41.86	4,884,641	+0.08(+0.19%)
Apr 25, 2012	41.74	41.95	41.44	41.78	7,333,604	+0.29(+0.71%)
Apr 24, 2012	42.20	42.41	41.39	41.49	7,650,408	-0.88(-2.09%)
Apr 23, 2012	42.23	42.40	41.81	42.37	7,177,412	-0.09(-0.20%)
Apr 20, 2012	41.48	42.75	41.23	42.46	14,033,518	+1.45(+3.53%)
Apr 19, 2012	41.03	41.77	40.76	41.01	13,824,925	-0.88(-2.10%)
Apr 18, 2012	41.76	42.08	41.70	41.89	9,130,571	-0.14(-0.34%)
Apr 17, 2012	42.17	42.30	41.57	42.03	7,707,308	+0.54(+1.30%)
Apr 16, 2012	41.98	42.08	41.16	41.49	9,736,071	-0.35(-0.84%)
Apr 13, 2012	40.65	42.32	40.61	41.84	10,696,104	+1.14(+2.81%)
Apr 12, 2012	40.34	40.76	40.12	40.70	4,009,627	+0.44(+1.08%)
Apr 11, 2012	39.50	40.48	39.42	40.26	6,289,668	+1.10(+2.81%)
Apr 10, 2012	39.89	40.12	39.13	39.16	5,599,171	-0.87(-2.17%)
Apr 09, 2012	39.84	40.16	39.84	40.03	3,204,842	-0.39(-0.96%)
Apr 05, 2012	40.03	40.44	39.90	40.42	4,016,286	+0.35(+0.88%)
Apr 04, 2012	40.14	40.36	39.92	40.07	4,010,554	-0.37(-0.92%)
Apr 03, 2012	40.05	40.62	39.99	40.44	7,167,882	+0.41(+1.01%)
Apr 02, 2012	40.66	40.67	39.97	40.03	7,363,914	-0.67(-1.66%)
Mar 30, 2012	40.49	40.84	40.25	40.71	6,148,381	+0.51(+1.27%)
Mar 29, 2012	40.03	40.27	39.87	40.20	3,473,161	-0.06(-0.16%)
Mar 28, 2012	40.39	40.62	40.06	40.26	5,426,591	-0.13(-0.31%)
Mar 27, 2012	40.95	41.06	40.36	40.39	6,438,620	-0.47(-1.15%)
Mar 26, 2012	40.48	40.87	40.43	40.86	4,126,349	+0.46(+1.13%)
Mar 23, 2012	40.50	40.50	39.81	40.40	4,783,933	-0.05(-0.11%)
Mar 22, 2012	39.91	40.67	39.91	40.44	6,159,589	+0.46(+1.14%)
Mar 21, 2012	40.07	40.15	39.82	39.99	3,829,339	-0.17(-0.41%)
Mar 20, 2012	39.33	40.27	39.33	40.15	6,587,316	+0.66(+1.67%)
Mar 19, 2012	39.19	39.51	38.89	39.49	3,566,205	+0.38(+0.97%)
Mar 16, 2012	39.27	39.43	38.95	39.12	4,553,602	-0.13(-0.32%)
Mar 15, 2012	39.48	39.48	38.91	39.24	3,503,635	-0.01(-0.03%)
Mar 14, 2012	39.35	39.66	39.00	39.25	5,978,371	+0.01(+0.01%)
Mar 13, 2012	38.56	39.29	38.49	39.25	5,044,213	+0.97(+2.54%)
Mar 12, 2012	38.65	38.80	38.21	38.28	3,341,686	-0.27(-0.71%)
Mar 09, 2012	38.64	38.65	38.36	38.55	3,653,094	+0.24(+0.63%)
Mar 08, 2012	37.73	38.46	37.64	38.31	6,234,939	+0.27(+0.72%)
Mar 07, 2012	37.46	38.11	37.37	38.04	5,177,178	+0.59(+1.57%)
Mar 06, 2012	37.57	37.82	37.22	37.45	5,528,016	-0.50(-1.33%)
Mar 05, 2012	37.89	38.10	37.75	37.95	2,908,541	+0.07(+0.18%)
Mar 02, 2012	37.82	37.98	37.72	37.88	3,635,022	+0.01(+0.03%)

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.