Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	42.00	42.02	41.95	42.00	14,057	-0.08(-0.18%)
May 30, 2012	42.03	42.08	42.00	42.08	28,995	+0.07(+0.17%)
May 29, 2012	42.03	42.03	41.96	42.01	15,183	+0.02(+0.05%)
May 25, 2012	42.00	42.02	41.95	41.98	22,686	-0.02(-0.04%)
May 24, 2012	41.90	42.02	41.90	42.00	10,624	-0.02(-0.06%)
May 23, 2012	42.03	42.03	42.00	42.02	9,629	+0.02(+0.06%)
May 22, 2012	42.06	42.06	41.97	42.00	9,503	-0.06(-0.14%)
May 21, 2012	42.09	42.09	42.02	42.06	27,225	+0.01(+0.01%)
May 18, 2012	42.05	42.06	41.97	42.05	23,635	-0.02(-0.06%)
May 17, 2012	42.05	42.08	41.97	42.08	15,788	+0.09(+0.22%)
May 16, 2012	42.10	42.10	41.98	41.99	64,331	-0.15(-0.36%)
May 15, 2012	42.15	42.15	42.08	42.14	6,076	-0.00(-0.01%)
May 14, 2012	42.11	42.16	42.09	42.14	12,640	+0.05(+0.11%)
May 11, 2012	42.08	42.10	42.02	42.09	7,144	+0.03(+0.07%)
May 10, 2012	42.08	42.08	42.00	42.06	7,793	-0.05(-0.11%)
May 09, 2012	42.08	42.11	42.03	42.11	21,393	+0.03(+0.07%)
May 08, 2012	42.02	42.08	41.95	42.08	20,624	+0.09(+0.20%)
May 07, 2012	41.98	42.93	41.91	41.99	9,846	+0.04(+0.09%)
May 04, 2012	41.90	41.95	41.89	41.95	10,392	+0.06(+0.13%)
May 03, 2012	41.89	41.93	41.82	41.90	44,726	-0.00(-0.00%)
May 02, 2012	41.90	41.92	41.86	41.90	49,030	+0.07(+0.17%)
May 01, 2012	41.76	41.84	41.75	41.83	9,310	+0.01(+0.02%)
Apr 30, 2012	41.81	41.87	41.81	41.82	24,479	-0.07(-0.18%)
Apr 27, 2012	41.91	41.94	41.89	41.90	8,895	-0.01(-0.03%)
Apr 26, 2012	42.03	42.03	41.87	41.91	7,919	+0.01(+0.03%)
Apr 25, 2012	42.03	42.03	41.87	41.89	16,591	-0.03(-0.07%)
Apr 24, 2012	41.99	41.99	41.82	41.92	18,957	+0.04(+0.10%)
Apr 23, 2012	41.87	41.92	41.81	41.88	23,021	-0.00(-0.01%)
Apr 20, 2012	41.74	41.95	41.74	41.88	12,308	+0.01(+0.02%)
Apr 19, 2012	41.81	41.91	41.80	41.88	44,888	+0.07(+0.17%)
Apr 18, 2012	41.78	41.81	41.77	41.81	7,005	+0.05(+0.11%)
Apr 17, 2012	41.77	41.81	41.72	41.76	28,546	+0.01(+0.02%)
Apr 16, 2012	41.74	41.77	41.71	41.75	16,397	+0.02(+0.04%)
Apr 13, 2012	41.74	41.83	41.66	41.74	25,419	+0.05(+0.13%)
Apr 12, 2012	41.62	41.70	41.59	41.68	9,708	+0.01(+0.02%)
Apr 11, 2012	41.64	41.82	41.64	41.67	50,307	-0.06(-0.13%)
Apr 10, 2012	41.64	41.79	41.64	41.73	44,800	+0.06(+0.14%)
Apr 09, 2012	41.56	41.68	41.56	41.67	3,679	+0.30(+0.72%)
Apr 05, 2012	41.40	41.45	41.31	41.37	20,697	-0.02(-0.06%)
Apr 04, 2012	41.39	41.41	41.29	41.39	2,199	+0.06(+0.15%)
Apr 03, 2012	41.35	41.42	41.28	41.33	11,729	-0.05(-0.13%)
Apr 02, 2012	41.42	41.44	41.32	41.39	11,805	-0.03(-0.08%)
Mar 30, 2012	41.42	41.45	41.34	41.42	16,104	-0.19(-0.47%)
Mar 29, 2012	41.51	41.61	41.40	41.61	11,619	+0.09(+0.22%)
Mar 28, 2012	41.48	41.52	41.43	41.52	7,445	+0.00(+0.00%)
Mar 27, 2012	41.43	41.53	41.41	41.52	27,632	+0.13(+0.32%)
Mar 26, 2012	41.35	41.39	41.33	41.38	12,057	+0.02(+0.04%)
Mar 23, 2012	41.32	41.38	41.31	41.37	8,204	+0.07(+0.17%)
Mar 22, 2012	41.25	41.30	41.25	41.30	5,467	+0.05(+0.11%)
Mar 21, 2012	41.17	41.25	41.17	41.25	4,058	+0.02(+0.04%)
Mar 20, 2012	41.29	41.32	41.17	41.24	21,716	-0.02(-0.05%)
Mar 19, 2012	41.28	41.34	41.23	41.26	7,971	-0.01(-0.02%)
Mar 16, 2012	41.38	41.44	41.24	41.26	24,594	-0.10(-0.24%)
Mar 15, 2012	41.35	41.56	41.35	41.36	15,376	-0.04(-0.09%)
Mar 14, 2012	41.84	41.84	41.39	41.40	13,804	-0.24(-0.58%)
Mar 13, 2012	41.67	41.67	41.64	41.64	7,180	+0.01(+0.03%)
Mar 12, 2012	41.67	41.67	41.58	41.63	8,272	+0.01(+0.02%)
Mar 09, 2012	41.63	41.64	41.56	41.62	8,133	-0.01(-0.03%)
Mar 08, 2012	41.66	41.73	41.60	41.63	12,798	+0.03(+0.08%)
Mar 07, 2012	41.91	41.91	41.60	41.60	3,560	-0.08(-0.20%)
Mar 06, 2012	41.79	41.79	41.67	41.68	17,782	-0.14(-0.33%)
Mar 05, 2012	41.79	41.86	41.79	41.82	8,126	+0.01(+0.03%)
Mar 02, 2012	41.84	41.84	41.76	41.81	6,787	+0.04(+0.10%)

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.