Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	36.15	36.48	35.14	35.56	9,639,978	-0.51(-1.42%)
May 30, 2012	35.77	36.75	35.51	36.08	10,582,488	-0.26(-0.71%)
May 29, 2012	37.34	37.44	35.90	36.33	9,995,309	-0.48(-1.31%)
May 25, 2012	36.78	37.21	36.36	36.82	7,078,105	+0.14(+0.39%)
May 24, 2012	36.82	37.58	35.97	36.67	12,161,229	+0.05(+0.12%)
May 23, 2012	35.35	36.73	34.66	36.63	11,722,828	+1.04(+2.92%)
May 22, 2012	35.82	36.69	35.34	35.59	9,614,543	-0.14(-0.38%)
May 21, 2012	34.66	35.82	34.50	35.72	10,033,789	+1.35(+3.93%)
May 18, 2012	34.67	35.38	34.28	34.37	10,675,769	+0.24(+0.71%)
May 17, 2012	33.32	34.83	33.11	34.13	11,076,624	+1.32(+4.02%)
May 16, 2012	32.71	33.81	32.60	32.81	10,617,988	+0.09(+0.28%)
May 15, 2012	33.65	34.08	32.68	32.72	8,738,339	-0.97(-2.87%)
May 14, 2012	33.68	34.49	33.23	33.69	8,233,949	-0.52(-1.52%)
May 11, 2012	34.53	34.92	34.14	34.21	6,456,353	-0.63(-1.82%)
May 10, 2012	35.48	35.61	34.74	34.84	7,418,095	-0.26(-0.73%)
May 09, 2012	33.28	35.62	33.14	35.10	14,897,779	+1.34(+3.98%)
May 08, 2012	34.23	34.48	33.35	33.75	12,245,658	-1.04(-2.99%)
May 07, 2012	34.76	35.04	34.12	34.79	7,081,423	-0.02(-0.04%)
May 04, 2012	34.45	35.19	34.27	34.81	10,309,221	+0.43(+1.25%)
May 03, 2012	35.16	35.33	34.19	34.38	9,416,495	-1.14(-3.21%)
May 02, 2012	35.99	36.07	35.14	35.52	6,191,480	-0.72(-1.98%)
May 01, 2012	35.97	36.47	35.87	36.23	5,935,993	+0.30(+0.84%)
Apr 30, 2012	35.95	36.11	35.45	35.93	7,770,466	-0.16(-0.44%)
Apr 27, 2012	36.84	36.93	35.90	36.09	10,462,122	+0.10(+0.27%)
Apr 26, 2012	35.84	36.27	35.37	35.99	8,772,354	+0.20(+0.55%)
Apr 25, 2012	35.30	35.93	34.93	35.80	9,317,078	+0.83(+2.37%)
Apr 24, 2012	35.07	35.28	34.76	34.97	5,507,077	+0.05(+0.15%)
Apr 23, 2012	35.28	35.28	34.10	34.92	16,735,369	-0.72(-2.01%)
Apr 20, 2012	36.08	36.46	35.61	35.63	7,517,761	-0.42(-1.17%)
Apr 19, 2012	36.32	36.63	35.93	36.05	6,926,960	-0.06(-0.17%)
Apr 18, 2012	36.25	36.50	35.83	36.11	7,438,086	-0.33(-0.91%)
Apr 17, 2012	36.40	36.82	36.26	36.45	8,347,576	+0.12(+0.33%)
Apr 16, 2012	36.69	36.90	36.20	36.33	8,605,506	-0.38(-1.05%)
Apr 13, 2012	37.31	37.63	36.71	36.71	8,893,118	-0.66(-1.76%)
Apr 12, 2012	36.21	37.40	36.11	37.37	10,245,892	+1.17(+3.23%)
Apr 11, 2012	37.03	37.08	36.05	36.20	10,442,075	-0.73(-1.98%)
Apr 10, 2012	36.13	37.37	36.10	36.93	14,503,776	+0.73(+2.02%)
Apr 09, 2012	36.20	36.63	36.05	36.20	9,095,595	+0.20(+0.57%)
Apr 05, 2012	36.66	36.94	35.80	35.99	11,801,970	-0.60(-1.65%)
Apr 04, 2012	37.34	37.34	35.89	36.60	18,046,438	-1.36(-3.60%)
Apr 03, 2012	39.17	39.33	37.58	37.96	12,586,523	-1.33(-3.40%)
Apr 02, 2012	38.88	39.52	38.62	39.30	7,264,028	+0.63(+1.64%)
Mar 30, 2012	38.92	38.99	38.22	38.66	8,074,870	-0.05(-0.14%)
Mar 29, 2012	38.69	38.72	38.06	38.72	12,043,399	-0.12(-0.31%)
Mar 28, 2012	39.44	39.67	38.69	38.84	9,931,609	-0.75(-1.89%)
Mar 27, 2012	40.42	40.42	39.55	39.58	12,098,634	-0.72(-1.80%)
Mar 26, 2012	40.77	40.84	40.04	40.31	11,196,694	+0.10(+0.24%)
Mar 23, 2012	39.70	40.65	39.46	40.21	9,565,642	+0.69(+1.74%)
Mar 22, 2012	39.72	39.85	39.26	39.52	9,539,122	-0.57(-1.43%)
Mar 21, 2012	40.57	40.81	40.08	40.10	10,407,548	-0.38(-0.95%)
Mar 20, 2012	40.03	40.72	39.59	40.48	10,864,844	+0.11(+0.28%)
Mar 19, 2012	40.56	40.98	40.34	40.37	6,456,320	-0.17(-0.41%)
Mar 16, 2012	40.33	40.79	40.11	40.53	16,176,138	-0.07(-0.17%)
Mar 15, 2012	41.02	41.46	40.49	40.60	13,131,485	-0.35(-0.85%)
Mar 14, 2012	40.80	41.08	40.21	40.95	18,697,684	-0.42(-1.02%)
Mar 13, 2012	41.78	42.04	41.24	41.37	12,951,624	-0.41(-0.97%)
Mar 12, 2012	42.49	42.64	41.68	41.78	9,835,499	-0.85(-1.99%)
Mar 09, 2012	42.49	43.34	42.05	42.62	7,290,890	-0.05(-0.12%)
Mar 08, 2012	42.83	42.89	42.09	42.68	6,559,072	+0.20(+0.48%)
Mar 07, 2012	42.80	42.92	42.08	42.47	8,761,437	-0.37(-0.86%)
Mar 06, 2012	42.70	42.92	41.82	42.84	11,166,422	-0.55(-1.26%)
Mar 05, 2012	44.17	44.24	43.25	43.39	8,097,422	-0.79(-1.80%)
Mar 02, 2012	44.45	44.57	43.84	44.18	6,014,391	-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.