Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	32.19	32.43	31.28	31.91	601,191	-0.34(-1.06%)
May 30, 2012	32.74	32.82	32.11	32.25	414,493	-0.99(-2.96%)
May 29, 2012	33.28	33.55	32.64	33.23	418,634	+0.30(+0.92%)
May 25, 2012	32.27	33.05	31.92	32.93	742,955	+0.67(+2.08%)
May 24, 2012	31.99	32.26	31.56	32.26	381,565	+0.42(+1.33%)
May 23, 2012	32.16	32.22	31.02	31.83	811,278	-0.58(-1.79%)
May 22, 2012	33.57	33.81	32.09	32.41	833,191	-1.06(-3.16%)
May 21, 2012	31.95	33.68	31.54	33.47	1,038,934	+1.62(+5.09%)
May 18, 2012	31.44	32.67	31.31	31.85	1,844,168	+0.64(+2.04%)
May 17, 2012	32.69	32.84	31.19	31.22	2,138,392	-1.25(-3.86%)
May 16, 2012	35.65	35.92	31.87	32.47	2,843,989	-2.86(-8.11%)
May 15, 2012	35.97	36.16	35.17	35.33	554,026	-0.61(-1.69%)
May 14, 2012	36.66	36.75	35.85	35.94	699,457	-0.91(-2.47%)
May 11, 2012	36.68	37.35	36.57	36.85	1,048,266	+0.03(+0.08%)
May 10, 2012	37.81	37.81	36.69	36.82	661,354	-0.02(-0.05%)
May 09, 2012	36.63	37.50	36.63	36.84	1,042,977	-0.80(-2.13%)
May 08, 2012	37.90	38.01	36.97	37.64	500,509	-0.54(-1.42%)
May 07, 2012	37.55	38.39	36.47	38.19	1,993,838	+0.09(+0.24%)
May 04, 2012	39.01	39.26	37.98	38.09	576,805	-1.22(-3.11%)
May 03, 2012	39.35	39.43	38.62	39.32	761,673	-0.04(-0.09%)
May 02, 2012	39.29	39.63	38.91	39.36	394,251	-0.25(-0.63%)
May 01, 2012	39.32	40.43	39.00	39.60	846,877	+0.18(+0.47%)
Apr 30, 2012	38.89	39.57	38.73	39.42	557,450	+0.41(+1.06%)
Apr 27, 2012	38.80	39.07	38.38	39.01	492,487	+0.40(+1.03%)
Apr 26, 2012	38.65	38.81	37.94	38.61	357,313	+0.15(+0.38%)
Apr 25, 2012	38.18	38.96	38.18	38.46	392,398	+0.61(+1.61%)
Apr 24, 2012	37.67	37.96	37.45	37.85	195,172	+0.24(+0.64%)
Apr 23, 2012	37.27	37.73	37.08	37.61	387,444	-0.30(-0.80%)
Apr 20, 2012	37.90	38.34	37.75	37.92	495,208	+0.15(+0.39%)
Apr 19, 2012	38.10	38.12	37.48	37.77	656,640	-0.30(-0.80%)
Apr 18, 2012	38.77	38.77	37.96	38.08	688,099	-0.90(-2.32%)
Apr 17, 2012	38.66	39.47	38.54	38.98	587,399	+0.74(+1.93%)
Apr 16, 2012	38.35	38.82	38.20	38.24	784,979	-0.09(-0.24%)
Apr 13, 2012	38.65	38.65	38.04	38.33	653,700	-0.44(-1.14%)
Apr 12, 2012	38.37	39.50	38.24	38.78	841,091	+0.36(+0.93%)
Apr 11, 2012	38.41	38.70	38.10	38.42	703,849	+0.44(+1.16%)
Apr 10, 2012	38.62	38.82	37.95	37.97	683,658	-0.72(-1.86%)
Apr 09, 2012	38.49	38.95	38.36	38.69	1,049,866	-0.44(-1.13%)
Apr 05, 2012	39.01	39.65	38.92	39.13	802,917	+0.00(+0.00%)
Apr 04, 2012	39.15	39.44	39.03	39.13	261,517	-0.46(-1.16%)
Apr 03, 2012	39.64	39.75	39.30	39.59	493,415	-0.17(-0.44%)
Apr 02, 2012	39.13	39.87	38.94	39.77	775,241	+0.42(+1.08%)
Mar 30, 2012	39.45	39.67	39.12	39.35	497,971	+0.29(+0.75%)
Mar 29, 2012	38.99	39.17	38.21	39.05	694,138	-0.31(-0.80%)
Mar 28, 2012	40.52	40.86	39.34	39.36	1,135,191	-1.26(-3.11%)
Mar 27, 2012	40.88	41.16	40.55	40.63	968,769	-0.16(-0.38%)
Mar 26, 2012	41.08	41.22	40.56	40.78	440,968	+0.12(+0.29%)
Mar 23, 2012	40.70	40.88	40.06	40.66	432,287	-0.02(-0.05%)
Mar 22, 2012	41.24	41.24	40.40	40.68	355,368	-0.87(-2.08%)
Mar 21, 2012	41.83	42.24	41.52	41.55	364,937	-0.17(-0.42%)
Mar 20, 2012	41.88	41.95	41.19	41.72	298,879	-0.46(-1.09%)
Mar 19, 2012	41.80	42.55	41.66	42.18	386,510	+0.08(+0.20%)
Mar 16, 2012	42.52	42.53	41.57	42.10	1,157,175	-0.25(-0.59%)
Mar 15, 2012	41.85	42.50	41.53	42.35	556,100	+0.40(+0.94%)
Mar 14, 2012	42.58	42.63	41.78	41.95	481,214	-0.60(-1.41%)
Mar 13, 2012	41.93	42.55	41.90	42.55	792,333	+0.86(+2.05%)
Mar 12, 2012	42.42	42.59	41.66	41.69	701,259	-0.65(-1.54%)
Mar 09, 2012	41.57	42.64	41.28	42.35	806,026	+0.99(+2.40%)
Mar 08, 2012	40.64	41.48	40.45	41.35	540,866	+1.00(+2.49%)
Mar 07, 2012	40.18	40.52	39.91	40.35	399,480	+0.35(+0.87%)
Mar 06, 2012	39.82	40.06	39.56	40.00	664,748	-0.34(-0.84%)
Mar 05, 2012	40.43	40.47	39.46	40.34	1,356,470	+0.17(+0.41%)
Mar 02, 2012	40.52	40.72	39.82	40.17	819,560	-0.47(-1.16%)

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.