Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	41.08	41.45	40.63	41.10	5,475,254	+0.01(+0.03%)
May 30, 2012	41.41	41.43	40.98	41.09	4,759,034	-0.67(-1.61%)
May 29, 2012	41.33	41.99	41.32	41.76	4,307,906	+0.64(+1.55%)
May 25, 2012	40.90	41.42	40.90	41.12	3,276,795	-0.05(-0.13%)
May 24, 2012	41.49	41.68	40.61	41.17	7,430,141	-0.12(-0.28%)
May 23, 2012	40.81	41.39	40.57	41.29	4,557,095	+0.12(+0.30%)
May 22, 2012	40.63	41.71	40.46	41.17	7,577,337	+0.80(+1.98%)
May 21, 2012	39.53	40.40	39.28	40.37	4,954,054	+0.98(+2.49%)
May 18, 2012	39.77	39.93	39.27	39.39	8,040,934	-0.34(-0.87%)
May 17, 2012	40.92	41.00	39.67	39.73	7,394,713	-1.24(-3.02%)
May 16, 2012	40.81	41.26	40.78	40.97	4,610,172	+0.22(+0.54%)
May 15, 2012	40.77	41.52	40.69	40.75	5,719,569	-0.03(-0.07%)
May 14, 2012	41.53	41.69	40.71	40.78	5,828,420	-1.10(-2.64%)
May 11, 2012	41.53	42.27	41.51	41.88	4,357,497	+0.20(+0.48%)
May 10, 2012	41.45	41.97	41.34	41.68	4,742,153	+0.54(+1.31%)
May 09, 2012	41.47	41.53	41.03	41.15	6,562,344	-0.80(-1.91%)
May 08, 2012	42.02	42.09	41.36	41.95	6,998,712	-0.33(-0.79%)
May 07, 2012	41.54	42.46	41.38	42.28	5,746,844	+0.72(+1.73%)
May 04, 2012	41.89	42.02	41.35	41.56	5,072,553	-0.50(-1.18%)
May 03, 2012	43.22	43.28	41.75	42.06	9,806,997	-0.99(-2.29%)
May 02, 2012	42.82	43.27	42.72	43.04	4,243,301	+0.08(+0.19%)
May 01, 2012	42.65	43.42	42.57	42.96	3,971,579	+0.48(+1.13%)
Apr 30, 2012	42.71	42.80	42.31	42.48	3,515,563	-0.34(-0.80%)
Apr 27, 2012	42.61	42.95	42.28	42.83	3,772,730	+0.25(+0.59%)
Apr 26, 2012	42.52	42.81	42.27	42.58	4,802,365	+0.08(+0.19%)
Apr 25, 2012	42.46	42.67	42.15	42.49	7,210,079	+0.30(+0.71%)
Apr 24, 2012	42.92	43.14	42.10	42.20	7,521,547	-0.90(-2.09%)
Apr 23, 2012	42.95	43.13	42.52	43.10	7,056,518	-0.09(-0.20%)
Apr 20, 2012	42.19	43.48	41.94	43.18	13,797,143	+1.47(+3.53%)
Apr 19, 2012	41.73	42.49	41.46	41.71	13,592,063	-0.89(-2.10%)
Apr 18, 2012	42.47	42.80	42.41	42.61	8,976,779	-0.15(-0.34%)
Apr 17, 2012	42.89	43.02	42.28	42.75	7,577,489	+0.55(+1.30%)
Apr 16, 2012	42.70	42.80	41.87	42.20	9,572,080	-0.36(-0.84%)
Apr 13, 2012	41.34	43.05	41.31	42.56	10,515,943	+1.16(+2.81%)
Apr 12, 2012	41.03	41.46	40.81	41.40	3,942,091	+0.44(+1.08%)
Apr 11, 2012	40.18	41.17	40.10	40.95	6,183,727	+1.07(+2.69%)
Apr 10, 2012	40.62	40.85	39.85	39.88	5,498,401	-0.89(-2.17%)
Apr 09, 2012	40.57	40.89	40.57	40.77	3,147,163	-0.40(-0.96%)
Apr 05, 2012	40.76	41.19	40.63	41.16	3,944,003	+0.36(+0.88%)
Apr 04, 2012	40.87	41.10	40.66	40.80	3,938,375	-0.38(-0.92%)
Apr 03, 2012	40.78	41.36	40.73	41.18	7,038,879	+0.41(+1.01%)
Apr 02, 2012	41.41	41.42	40.70	40.77	7,231,384	-0.69(-1.66%)
Mar 30, 2012	41.23	41.59	40.99	41.45	6,037,727	+0.52(+1.27%)
Mar 29, 2012	40.77	41.00	40.60	40.93	3,410,653	-0.06(-0.16%)
Mar 28, 2012	41.13	41.37	40.79	41.00	5,328,927	-0.13(-0.31%)
Mar 27, 2012	41.70	41.81	41.10	41.13	6,322,742	-0.48(-1.15%)
Mar 26, 2012	41.22	41.62	41.17	41.60	4,052,086	+0.47(+1.13%)
Mar 23, 2012	41.24	41.24	40.54	41.14	4,697,835	-0.05(-0.11%)
Mar 22, 2012	40.64	41.42	40.64	41.19	6,048,733	+0.47(+1.14%)
Mar 21, 2012	40.81	40.89	40.55	40.72	3,760,421	-0.17(-0.41%)
Mar 20, 2012	40.06	41.00	40.05	40.89	6,468,762	+0.67(+1.67%)
Mar 19, 2012	39.91	40.23	39.60	40.22	3,502,023	+0.38(+0.96%)
Mar 16, 2012	39.99	40.15	39.67	39.83	4,471,649	-0.13(-0.32%)
Mar 15, 2012	40.20	40.20	39.62	39.96	3,440,579	-0.01(-0.03%)
Mar 14, 2012	40.07	40.38	39.72	39.97	5,870,777	+0.01(+0.01%)
Mar 13, 2012	39.27	40.01	39.20	39.97	4,953,431	+0.99(+2.54%)
Mar 12, 2012	39.36	39.51	38.91	38.98	3,281,545	-0.28(-0.71%)
Mar 09, 2012	39.34	39.36	39.07	39.26	3,587,348	+0.24(+0.63%)
Mar 08, 2012	38.42	39.16	38.33	39.01	6,122,727	+0.28(+0.72%)
Mar 07, 2012	38.15	38.80	38.06	38.73	5,084,002	+0.60(+1.57%)
Mar 06, 2012	38.26	38.51	37.90	38.13	5,428,526	-0.51(-1.33%)
Mar 05, 2012	38.58	38.80	38.44	38.65	2,856,195	+0.07(+0.18%)
Mar 02, 2012	38.51	38.68	38.41	38.58	3,569,602	+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.