Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	32.91	33.01	32.53	32.90	60,444,872	+0.14(+0.42%)
May 30, 2012	33.04	33.05	32.73	32.76	28,089,808	-0.79(-2.36%)
May 29, 2012	33.54	33.71	33.28	33.55	31,998,316	+0.42(+1.27%)
May 25, 2012	33.09	33.31	33.08	33.13	19,448,290	-0.12(-0.35%)
May 24, 2012	33.43	33.52	33.05	33.25	39,644,640	-0.22(-0.66%)
May 23, 2012	33.35	33.47	32.89	33.47	61,371,864	-0.28(-0.82%)
May 22, 2012	33.89	34.15	33.60	33.75	24,627,094	-0.12(-0.37%)
May 21, 2012	33.41	33.89	33.33	33.87	32,383,948	+0.73(+2.20%)
May 18, 2012	33.53	33.54	32.84	33.14	31,080,822	-0.24(-0.72%)
May 17, 2012	33.75	33.80	33.38	33.38	38,434,624	-0.41(-1.22%)
May 16, 2012	34.14	34.32	33.77	33.80	34,816,072	-0.34(-0.99%)
May 15, 2012	34.37	34.55	34.09	34.13	26,147,390	-0.43(-1.26%)
May 14, 2012	34.69	34.84	34.57	34.57	32,118,986	-0.68(-1.92%)
May 11, 2012	35.05	35.55	35.05	35.24	21,039,526	-0.22(-0.62%)
May 10, 2012	35.65	35.70	35.41	35.46	22,223,812	+0.17(+0.47%)
May 09, 2012	35.02	35.49	34.86	35.30	45,139,568	-0.41(-1.16%)
May 08, 2012	35.84	35.88	35.33	35.71	30,577,066	-0.56(-1.54%)
May 07, 2012	36.01	36.30	35.98	36.27	31,766,730	+0.26(+0.73%)
May 04, 2012	36.37	36.43	35.97	36.01	29,072,112	-0.56(-1.53%)
May 03, 2012	36.81	36.87	36.49	36.56	20,701,446	-0.32(-0.88%)
May 02, 2012	36.72	36.95	36.58	36.89	23,068,190	-0.29(-0.78%)
May 01, 2012	36.94	37.35	36.91	37.18	22,410,002	+0.15(+0.41%)
Apr 30, 2012	37.07	37.09	36.87	37.03	24,483,034	-0.21(-0.57%)
Apr 27, 2012	37.20	37.31	37.01	37.24	21,430,714	+0.15(+0.41%)
Apr 26, 2012	36.72	37.15	36.67	37.09	19,493,394	+0.22(+0.60%)
Apr 25, 2012	36.80	36.91	36.63	36.87	31,100,484	+0.50(+1.36%)
Apr 24, 2012	36.24	36.54	36.22	36.37	21,091,568	+0.29(+0.80%)
Apr 23, 2012	36.10	36.16	35.85	36.08	34,701,000	-0.74(-2.00%)
Apr 20, 2012	36.73	36.94	36.71	36.82	22,500,016	+0.35(+0.96%)
Apr 19, 2012	36.67	36.87	36.28	36.47	40,448,132	-0.22(-0.60%)
Apr 18, 2012	36.63	36.86	36.56	36.69	28,750,022	-0.19(-0.52%)
Apr 17, 2012	36.64	36.97	36.50	36.88	18,813,428	+0.58(+1.59%)
Apr 16, 2012	36.32	36.45	36.02	36.30	29,683,100	+0.26(+0.73%)
Apr 13, 2012	36.42	36.42	35.99	36.04	39,345,992	-0.70(-1.90%)
Apr 12, 2012	36.25	36.79	36.25	36.74	30,520,716	+0.66(+1.82%)
Apr 11, 2012	36.27	36.33	36.04	36.08	33,348,198	+0.50(+1.39%)
Apr 10, 2012	36.24	36.34	35.58	35.59	37,186,028	-0.78(-2.14%)
Apr 09, 2012	36.14	36.48	36.12	36.36	18,800,024	-0.16(-0.43%)
Apr 05, 2012	36.42	36.74	36.41	36.52	19,607,814	-0.22(-0.60%)
Apr 04, 2012	36.85	36.92	36.54	36.74	29,507,882	-0.84(-2.24%)
Apr 03, 2012	38.03	38.05	37.37	37.58	30,253,000	-0.67(-1.75%)
Apr 02, 2012	37.64	38.36	37.56	38.25	36,923,256	+0.44(+1.17%)
Mar 30, 2012	37.78	37.85	37.54	37.81	32,432,696	+0.34(+0.90%)
Mar 29, 2012	37.34	37.52	37.18	37.47	37,523,620	-0.24(-0.64%)
Mar 28, 2012	37.99	38.02	37.52	37.71	29,684,698	-0.26(-0.69%)
Mar 27, 2012	38.27	38.27	37.96	37.98	21,522,804	-0.24(-0.63%)
Mar 26, 2012	38.02	38.24	38.01	38.22	28,978,192	+0.48(+1.28%)
Mar 23, 2012	37.44	37.74	37.24	37.74	21,452,080	+0.26(+0.70%)
Mar 22, 2012	37.34	37.54	37.29	37.47	24,833,308	-0.26(-0.68%)
Mar 21, 2012	37.84	37.86	37.58	37.73	24,118,822	-0.25(-0.66%)
Mar 20, 2012	37.90	38.04	37.74	37.98	20,457,910	-0.45(-1.18%)
Mar 19, 2012	38.12	38.51	38.10	38.44	24,942,758	+0.20(+0.52%)
Mar 16, 2012	38.26	38.38	38.20	38.24	22,990,210	+0.26(+0.69%)
Mar 15, 2012	37.75	38.02	37.65	37.98	19,918,442	+0.36(+0.95%)
Mar 14, 2012	37.88	37.94	37.51	37.62	27,397,116	-0.34(-0.88%)
Mar 13, 2012	37.49	37.96	37.45	37.95	35,531,164	+0.60(+1.62%)
Mar 12, 2012	37.31	37.40	37.12	37.35	19,923,194	-0.10(-0.26%)
Mar 09, 2012	37.39	37.56	37.31	37.45	33,529,310	-0.12(-0.33%)
Mar 08, 2012	37.36	37.73	37.26	37.57	30,943,262	+0.79(+2.15%)
Mar 07, 2012	36.59	36.82	36.37	36.78	26,149,062	+0.45(+1.23%)
Mar 06, 2012	36.65	36.68	36.23	36.33	31,340,758	-1.20(-3.19%)
Mar 05, 2012	37.65	37.66	37.41	37.53	14,586,335	-0.20(-0.53%)
Mar 02, 2012	37.81	37.84	37.61	37.73	20,955,794	-0.35(-0.92%)

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.