Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	41.35	41.54	41.10	41.15	9,651,087	+0.09(+0.21%)
May 30, 2012	41.07	41.10	40.50	41.06	10,177,905	-0.24(-0.58%)
May 29, 2012	41.14	41.33	40.78	41.30	6,746,181	+0.36(+0.89%)
May 25, 2012	40.81	41.01	40.62	40.94	6,042,883	+0.26(+0.65%)
May 24, 2012	40.40	40.78	40.25	40.68	6,277,508	+0.33(+0.83%)
May 23, 2012	39.96	40.42	39.75	40.35	5,567,655	+0.08(+0.19%)
May 22, 2012	39.71	40.43	39.66	40.27	7,971,055	+0.60(+1.50%)
May 21, 2012	39.39	39.72	39.03	39.67	6,727,367	+0.26(+0.67%)
May 18, 2012	39.13	39.79	39.02	39.41	10,054,453	+0.46(+1.19%)
May 17, 2012	39.27	39.44	38.85	38.95	8,508,070	-0.36(-0.92%)
May 16, 2012	39.69	40.11	39.24	39.31	12,704,400	+0.17(+0.44%)
May 15, 2012	38.97	39.43	38.97	39.14	6,169,559	+0.11(+0.29%)
May 14, 2012	39.02	39.46	38.96	39.02	5,874,946	-0.15(-0.38%)
May 11, 2012	38.99	39.65	38.95	39.17	5,578,478	+0.08(+0.22%)
May 10, 2012	39.33	39.39	38.84	39.09	4,899,519	+0.02(+0.05%)
May 09, 2012	39.07	39.32	38.89	39.07	4,106,157	-0.19(-0.49%)
May 08, 2012	39.19	39.36	38.83	39.26	4,333,318	-0.15(-0.38%)
May 07, 2012	39.36	39.69	39.34	39.41	4,289,081	+0.08(+0.20%)
May 04, 2012	39.67	39.87	39.24	39.33	8,025,146	-0.64(-1.59%)
May 03, 2012	40.66	40.76	39.72	39.96	16,053,396	-1.01(-2.47%)
May 02, 2012	40.85	40.98	40.27	40.98	10,701,440	-0.02(-0.05%)
May 01, 2012	40.95	41.26	40.38	41.00	6,895,230	+0.05(+0.12%)
Apr 30, 2012	41.03	41.17	40.62	40.95	5,546,757	-0.23(-0.55%)
Apr 27, 2012	40.74	41.43	40.50	41.17	5,494,188	+0.54(+1.34%)
Apr 26, 2012	40.20	40.81	40.14	40.63	5,053,001	+0.47(+1.16%)
Apr 25, 2012	40.28	40.48	39.99	40.16	4,978,842	+0.07(+0.18%)
Apr 24, 2012	40.16	40.32	39.87	40.09	4,750,323	+0.06(+0.16%)
Apr 23, 2012	40.28	40.32	39.72	40.03	5,037,125	-0.45(-1.12%)
Apr 20, 2012	40.23	40.56	40.08	40.48	5,107,587	+0.35(+0.86%)
Apr 19, 2012	40.64	40.70	40.05	40.13	5,239,585	-0.42(-1.03%)
Apr 18, 2012	40.66	40.72	40.53	40.55	4,171,967	-0.16(-0.38%)
Apr 17, 2012	40.64	40.84	40.57	40.71	5,273,984	+0.15(+0.37%)
Apr 16, 2012	40.67	40.76	40.38	40.56	5,915,475	-0.03(-0.07%)
Apr 13, 2012	40.86	41.03	40.57	40.59	6,381,294	-0.35(-0.86%)
Apr 12, 2012	40.38	40.98	40.30	40.94	5,774,556	+0.52(+1.28%)
Apr 11, 2012	40.11	40.44	40.11	40.42	6,293,443	+0.57(+1.42%)
Apr 10, 2012	40.46	40.54	39.72	39.86	8,505,618	-0.79(-1.95%)
Apr 09, 2012	40.15	40.78	40.10	40.65	7,158,179	-0.14(-0.35%)
Apr 05, 2012	41.00	41.41	40.77	40.79	10,686,761	-0.07(-0.17%)
Apr 04, 2012	40.68	40.97	40.29	40.86	8,469,474	-0.04(-0.10%)
Apr 03, 2012	41.19	41.29	40.67	40.90	6,439,034	-0.29(-0.70%)
Apr 02, 2012	41.24	41.31	40.98	41.19	5,867,232	+0.01(+0.03%)
Mar 30, 2012	41.05	41.36	41.05	41.18	5,271,782	+0.20(+0.50%)
Mar 29, 2012	40.93	41.02	40.64	40.98	5,995,806	-0.13(-0.31%)
Mar 28, 2012	41.35	41.53	41.01	41.10	6,461,555	-0.02(-0.05%)
Mar 27, 2012	41.51	41.59	41.12	41.12	5,820,120	-0.47(-1.14%)
Mar 26, 2012	41.22	41.66	41.12	41.60	5,484,769	+0.47(+1.15%)
Mar 23, 2012	40.97	41.27	40.72	41.12	6,904,712	+0.18(+0.45%)
Mar 22, 2012	40.66	40.95	40.54	40.94	5,996,298	+0.25(+0.63%)
Mar 21, 2012	41.10	41.28	40.66	40.69	7,671,647	-0.31(-0.76%)
Mar 20, 2012	40.90	41.19	40.74	41.00	7,437,973	-0.25(-0.62%)
Mar 19, 2012	41.25	41.34	40.86	41.25	5,984,403	-0.03(-0.07%)
Mar 16, 2012	41.57	41.66	41.07	41.28	8,148,721	-0.24(-0.58%)
Mar 15, 2012	41.34	41.59	41.09	41.52	6,382,561	+0.11(+0.26%)
Mar 14, 2012	41.39	41.55	41.27	41.41	6,744,723	+0.08(+0.21%)
Mar 13, 2012	41.08	41.38	40.85	41.33	7,327,846	+0.35(+0.86%)
Mar 12, 2012	40.83	41.05	40.78	40.98	6,593,921	+0.20(+0.50%)
Mar 09, 2012	40.54	40.85	40.49	40.77	5,942,987	+0.33(+0.80%)
Mar 08, 2012	40.14	40.56	40.08	40.45	7,227,715	+0.42(+1.04%)
Mar 07, 2012	39.95	40.06	39.76	40.03	6,758,856	+0.11(+0.27%)
Mar 06, 2012	39.75	40.06	39.66	39.92	8,977,363	-0.15(-0.37%)
Mar 05, 2012	40.08	40.18	39.70	40.07	5,736,168	+0.08(+0.19%)
Mar 02, 2012	39.99	40.21	39.83	39.99	4,898,821	-0.12(-0.30%)

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.