Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	41.38	41.45	40.92	41.20	10,312,200	-0.14(-0.33%)
May 30, 2012	40.68	41.45	40.44	41.34	11,231,100	-0.25(-0.61%)
May 29, 2012	41.80	42.06	41.19	41.59	41,851,800	-0.02(-0.06%)
May 28, 2012	42.59	42.81	41.59	41.61	13,788,576	+0.00(+0.00%)
May 25, 2012	42.59	42.81	41.59	41.61	41,365,800	-1.11(-2.61%)
May 24, 2012	41.97	42.91	41.67	42.73	39,244,500	+0.80(+1.92%)
May 23, 2012	42.38	42.38	41.59	41.92	9,172,800	+0.17(+0.42%)
May 22, 2012	42.05	42.13	41.64	41.75	8,867,700	-0.31(-0.74%)
May 21, 2012	41.74	42.10	41.51	42.06	5,323,500	+0.36(+0.87%)
May 18, 2012	41.97	42.46	41.61	41.70	7,254,000	-0.10(-0.23%)
May 17, 2012	42.49	42.59	41.80	41.80	6,289,200	-0.68(-1.60%)
May 16, 2012	42.20	42.66	42.11	42.48	5,200,200	+0.29(+0.68%)
May 15, 2012	42.93	43.03	42.09	42.19	7,716,600	-0.80(-1.85%)
May 14, 2012	42.78	43.11	42.67	42.99	12,655,800	+0.06(+0.14%)
May 11, 2012	42.61	42.99	42.40	42.93	8,287,200	+0.22(+0.52%)
May 10, 2012	42.75	43.16	42.31	42.71	13,925,700	+0.21(+0.49%)
May 09, 2012	43.32	43.45	42.46	42.50	11,302,200	-1.08(-2.48%)
May 08, 2012	43.50	43.67	43.27	43.58	15,229,800	+0.05(+0.12%)
May 07, 2012	44.23	44.66	43.45	43.52	10,578,600	-0.69(-1.57%)
May 04, 2012	44.63	45.00	44.21	44.22	8,381,700	-0.44(-0.99%)
May 03, 2012	44.72	44.94	44.50	44.66	6,534,000	-0.00(-0.01%)
May 02, 2012	44.48	44.93	44.34	44.66	6,462,900	+0.14(+0.31%)
May 01, 2012	44.93	45.06	44.44	44.52	17,437,500	-0.58(-1.28%)
Apr 30, 2012	45.24	45.41	44.80	45.10	7,352,100	-0.13(-0.29%)
Apr 27, 2012	44.97	45.48	44.93	45.23	8,068,500	+0.34(+0.75%)
Apr 26, 2012	43.25	44.92	43.18	44.89	11,754,900	+1.72(+3.98%)
Apr 25, 2012	42.09	43.58	41.71	43.18	23,757,300	-1.76(-3.92%)
Apr 24, 2012	45.44	45.68	44.63	44.94	10,559,700	-0.75(-1.64%)
Apr 23, 2012	45.75	45.86	45.23	45.69	7,380,000	-0.29(-0.64%)
Apr 20, 2012	45.44	46.04	45.24	45.98	6,768,900	+0.57(+1.25%)
Apr 19, 2012	45.72	45.85	45.06	45.42	6,594,300	-0.21(-0.47%)
Apr 18, 2012	44.69	45.66	44.65	45.63	6,462,900	+0.95(+2.12%)
Apr 17, 2012	45.06	45.11	44.39	44.68	9,020,700	-0.11(-0.25%)
Apr 16, 2012	45.90	45.91	44.80	44.80	15,421,500	-1.16(-2.53%)
Apr 13, 2012	45.34	46.29	45.25	45.96	10,450,800	+0.61(+1.34%)
Apr 12, 2012	45.32	45.52	45.00	45.35	5,646,600	-0.02(-0.05%)
Apr 11, 2012	45.17	45.45	45.05	45.38	7,803,000	+0.53(+1.17%)
Apr 10, 2012	45.46	45.46	44.78	44.85	8,125,200	-0.62(-1.36%)
Apr 09, 2012	45.16	45.64	45.04	45.47	6,858,900	-0.02(-0.04%)
Apr 06, 2012	45.08	45.53	44.86	45.49	2,561,151	+0.00(+0.00%)
Apr 05, 2012	45.08	45.53	44.86	45.49	7,684,200	+0.29(+0.65%)
Apr 04, 2012	44.36	45.63	44.33	45.19	16,697,700	+0.73(+1.64%)
Apr 03, 2012	43.97	44.49	43.85	44.46	7,589,700	+0.52(+1.19%)
Apr 02, 2012	43.25	44.07	43.22	43.94	8,928,000	+0.78(+1.81%)
Mar 30, 2012	43.76	43.88	43.04	43.16	16,077,600	-0.62(-1.41%)
Mar 29, 2012	43.46	43.79	43.23	43.78	7,222,500	+0.33(+0.76%)
Mar 28, 2012	43.96	44.06	43.29	43.45	6,013,800	-0.49(-1.12%)
Mar 27, 2012	43.93	44.23	43.78	43.94	5,935,500	+0.16(+0.36%)
Mar 26, 2012	43.83	44.17	43.52	43.78	10,161,000	+0.05(+0.11%)
Mar 23, 2012	43.33	43.77	43.02	43.73	7,059,600	+0.60(+1.38%)
Mar 22, 2012	43.43	43.58	43.11	43.14	10,404,900	-0.52(-1.19%)
Mar 21, 2012	43.66	43.81	43.31	43.66	9,956,700	+0.19(+0.44%)
Mar 20, 2012	43.61	43.99	43.42	43.47	9,149,400	-0.52(-1.17%)
Mar 19, 2012	43.53	44.12	43.30	43.98	11,097,900	+0.47(+1.08%)
Mar 16, 2012	43.55	43.75	43.33	43.51	15,216,300	+0.05(+0.11%)
Mar 15, 2012	43.40	43.57	43.03	43.47	5,980,500	+0.08(+0.19%)
Mar 14, 2012	43.67	43.87	43.20	43.38	6,778,800	-0.36(-0.82%)
Mar 13, 2012	43.46	43.74	43.09	43.74	7,812,900	+0.43(+0.99%)
Mar 12, 2012	43.11	43.54	43.01	43.31	10,476,900	+0.34(+0.79%)
Mar 09, 2012	43.36	43.40	42.86	42.97	8,181,000	-0.48(-1.10%)
Mar 08, 2012	42.91	43.54	42.91	43.45	12,304,800	+0.78(+1.83%)
Mar 07, 2012	42.35	42.85	42.25	42.67	10,106,100	-0.02(-0.05%)
Mar 06, 2012	42.67	43.03	42.42	42.69	9,415,800	-0.10(-0.24%)
Mar 05, 2012	43.02	43.24	42.64	42.79	12,225,600	-0.15(-0.35%)
Mar 02, 2012	43.13	43.29	42.75	42.94	11,992,500	-0.35(-0.82%)

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.