Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	40.89	41.36	40.75	41.21	460,434	+0.38(+0.93%)
May 30, 2012	41.29	41.35	40.70	40.83	390,488	-0.53(-1.28%)
May 29, 2012	41.08	41.53	41.01	41.36	407,300	+0.23(+0.56%)
May 28, 2012	41.37	41.49	41.05	41.13	121,243	-0.23(-0.56%)
May 25, 2012	41.19	41.52	41.02	41.36	538,395	+0.23(+0.56%)
May 24, 2012	41.02	41.31	40.83	41.13	576,572	+0.02(+0.05%)
May 23, 2012	40.50	41.18	40.50	41.11	668,420	+0.36(+0.88%)
May 22, 2012	41.35	41.37	40.66	40.75	750,320	-0.29(-0.71%)
May 18, 2012		41.04	41.04	41.04	0	+0.16(+0.39%)
May 17, 2012	41.34	41.45	40.83	40.88	652,616	-0.55(-1.33%)
May 16, 2012	41.10	41.48	40.88	41.43	367,095	+0.28(+0.68%)
May 15, 2012	41.11	41.26	41.10	41.15	544,349	-0.12(-0.29%)
May 14, 2012	41.19	41.56	41.16	41.27	1,045,747	-0.03(-0.07%)
May 11, 2012	41.40	41.50	41.25	41.30	300,731	-0.10(-0.24%)
May 10, 2012	41.31	41.51	41.16	41.40	904,653	+0.11(+0.27%)
May 09, 2012	41.33	41.48	41.00	41.29	900,716	-0.31(-0.75%)
May 08, 2012	41.27	41.75	41.25	41.60	824,631	-0.13(-0.31%)
May 07, 2012	41.65	41.96	41.65	41.73	443,149	+0.02(+0.05%)
May 04, 2012	41.70	41.83	41.42	41.71	2,029,913	-0.21(-0.50%)
May 03, 2012	42.06	42.26	41.63	41.92	652,646	-0.28(-0.66%)
May 02, 2012	42.12	42.31	41.94	42.20	785,955	-0.20(-0.47%)
May 01, 2012	42.73	42.73	42.12	42.40	1,302,941	-0.16(-0.38%)
Apr 30, 2012	42.91	43.14	42.35	42.56	992,970	-0.68(-1.57%)
Apr 27, 2012	42.00	43.37	42.00	43.24	1,333,628	+1.24(+2.95%)
Apr 26, 2012	42.34	42.60	41.77	42.00	679,945	-0.34(-0.80%)
Apr 25, 2012	42.11	42.38	42.02	42.34	796,773	+0.31(+0.74%)
Apr 24, 2012	43.01	43.02	41.90	42.03	1,684,506	-1.15(-2.66%)
Apr 23, 2012	43.54	43.80	42.97	43.18	969,667	-0.82(-1.86%)
Apr 20, 2012	43.56	44.00	43.52	44.00	315,728	+0.45(+1.03%)
Apr 19, 2012	44.29	44.30	43.31	43.55	426,669	-0.75(-1.69%)
Apr 18, 2012	44.14	44.32	43.84	44.30	560,709	+0.30(+0.68%)
Apr 17, 2012	43.95	44.20	43.76	44.00	561,908	+0.22(+0.50%)
Apr 16, 2012	43.51	43.98	43.50	43.78	273,085	+0.28(+0.64%)
Apr 13, 2012	43.56	43.85	43.49	43.50	470,208	-0.21(-0.48%)
Apr 12, 2012	43.48	43.81	43.37	43.71	294,151	+0.33(+0.76%)
Apr 11, 2012	43.11	43.62	43.10	43.38	427,737	+0.19(+0.44%)
Apr 10, 2012	43.61	43.70	42.68	43.19	554,577	-0.51(-1.17%)
Apr 09, 2012	43.64	43.90	43.63	43.70	228,809	-0.20(-0.46%)
Apr 05, 2012	43.90	44.04	43.41	43.90	592,133	+0.00(+0.00%)
Apr 04, 2012	44.00	44.27	43.73	43.90	451,766	-0.35(-0.79%)
Apr 03, 2012	44.07	44.32	43.92	44.25	673,207	-0.06(-0.14%)
Apr 02, 2012	43.80	44.44	43.80	44.31	362,487	+0.51(+1.16%)
Mar 30, 2012	43.89	44.07	43.78	43.80	361,115	-0.08(-0.18%)
Mar 29, 2012	44.05	44.05	43.42	43.88	2,488,164	-0.17(-0.39%)
Mar 28, 2012	43.64	44.13	43.48	44.05	837,774	+0.41(+0.94%)
Mar 27, 2012	43.99	44.00	43.47	43.64	626,264	-0.35(-0.80%)
Mar 26, 2012	43.96	44.24	43.51	43.99	938,552	-0.06(-0.14%)
Mar 23, 2012	43.15	44.06	42.95	44.05	743,227	+0.90(+2.09%)
Mar 22, 2012	42.46	43.33	42.22	43.15	612,491	+0.70(+1.65%)
Mar 21, 2012	41.85	42.53	41.68	42.45	422,431	+0.48(+1.14%)
Mar 20, 2012	41.97	42.03	41.57	41.97	291,646	+0.03(+0.07%)
Mar 19, 2012	41.56	42.12	41.53	41.94	412,173	+0.41(+0.99%)
Mar 16, 2012	41.79	42.22	41.51	41.53	1,776,883	-0.30(-0.72%)
Mar 15, 2012	41.50	41.97	41.14	41.83	301,988	+0.21(+0.50%)
Mar 14, 2012	42.40	42.45	41.42	41.62	417,966	-0.71(-1.68%)
Mar 13, 2012	41.50	42.33	41.50	42.33	264,167	+0.83(+2.00%)
Mar 12, 2012	41.78	41.81	41.25	41.50	606,403	-0.30(-0.72%)
Mar 09, 2012	42.23	42.34	41.50	41.80	371,914	-0.29(-0.69%)
Mar 08, 2012	41.90	42.09	41.36	42.09	327,587	+0.34(+0.81%)
Mar 07, 2012	40.89	41.96	40.88	41.75	497,263	+0.65(+1.58%)
Mar 06, 2012	41.44	41.57	41.04	41.10	547,189	-0.35(-0.84%)
Mar 05, 2012	41.41	41.54	41.13	41.45	476,159	-0.05(-0.12%)
Mar 02, 2012	41.74	41.91	41.35	41.50	595,966	-0.40(-0.95%)

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.