Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	39.52	39.73	38.60	39.39	3,887,442	-0.21(-0.52%)
May 30, 2012	40.45	40.49	39.50	39.59	3,872,146	-1.26(-3.09%)
May 29, 2012	40.35	41.16	40.29	40.86	4,024,015	+0.83(+2.08%)
May 25, 2012	40.18	40.44	39.77	40.02	2,488,972	-0.24(-0.59%)
May 24, 2012	40.05	40.47	39.51	40.26	4,413,790	+0.31(+0.76%)
May 23, 2012	38.53	40.01	38.20	39.96	5,206,028	+0.98(+2.52%)
May 22, 2012	39.78	40.20	38.63	38.97	4,017,810	-0.74(-1.85%)
May 21, 2012	38.53	39.87	38.41	39.71	4,527,878	+1.32(+3.44%)
May 18, 2012	37.95	38.78	37.89	38.39	5,555,087	+0.65(+1.73%)
May 17, 2012	38.67	39.03	37.65	37.73	5,283,262	-0.94(-2.43%)
May 16, 2012	39.24	39.96	38.48	38.67	4,852,464	-0.42(-1.08%)
May 15, 2012	39.72	40.25	39.00	39.10	4,202,271	-0.60(-1.52%)
May 14, 2012	39.96	40.23	39.40	39.70	3,297,187	-0.72(-1.78%)
May 11, 2012	40.11	41.05	40.07	40.42	4,269,726	+0.02(+0.06%)
May 10, 2012	41.40	41.45	40.23	40.39	5,199,167	-0.49(-1.19%)
May 09, 2012	41.08	41.55	40.43	40.88	6,357,384	-1.02(-2.43%)
May 08, 2012	41.68	41.98	41.00	41.90	5,099,370	-0.39(-0.92%)
May 07, 2012	41.80	42.81	41.72	42.28	3,361,872	+0.20(+0.47%)
May 04, 2012	42.96	43.07	41.71	42.09	3,927,801	-1.14(-2.64%)
May 03, 2012	43.52	43.76	42.96	43.23	3,034,940	-0.37(-0.85%)
May 02, 2012	43.68	43.99	43.26	43.60	3,114,521	-0.26(-0.58%)
May 01, 2012	43.51	44.42	43.30	43.85	5,667,682	+0.22(+0.51%)
Apr 30, 2012	43.70	44.11	43.35	43.63	3,093,077	-0.15(-0.34%)
Apr 27, 2012	43.67	43.99	43.10	43.78	3,972,658	+0.30(+0.68%)
Apr 26, 2012	43.37	43.62	42.83	43.48	5,004,729	-0.46(-1.05%)
Apr 25, 2012	44.23	44.39	43.32	43.95	8,553,291	+2.25(+5.39%)
Apr 24, 2012	41.69	42.11	41.31	41.70	3,384,490	+0.07(+0.18%)
Apr 23, 2012	41.71	41.79	41.15	41.62	4,002,585	-0.73(-1.72%)
Apr 20, 2012	42.10	42.74	41.97	42.35	4,625,311	+0.36(+0.85%)
Apr 19, 2012	42.02	42.19	41.48	42.00	3,480,818	+0.23(+0.55%)
Apr 18, 2012	41.86	42.18	41.60	41.76	2,634,244	-0.26(-0.61%)
Apr 17, 2012	41.67	42.38	41.54	42.02	4,451,723	+0.62(+1.50%)
Apr 16, 2012	41.76	41.86	41.14	41.40	5,533,243	-0.10(-0.24%)
Apr 13, 2012	42.20	42.34	41.43	41.50	4,351,919	-0.77(-1.82%)
Apr 12, 2012	41.49	42.52	41.39	42.27	6,715,943	+0.98(+2.38%)
Apr 11, 2012	41.98	41.98	40.90	41.29	8,525,679	-0.12(-0.28%)
Apr 10, 2012	42.30	42.46	40.95	41.40	9,217,503	-1.25(-2.92%)
Apr 09, 2012	43.12	43.36	42.44	42.65	7,138,832	-1.10(-2.51%)
Apr 05, 2012	44.35	44.90	43.68	43.75	5,209,695	-0.73(-1.63%)
Apr 04, 2012	44.84	45.17	44.38	44.47	6,184,055	-0.93(-2.06%)
Apr 03, 2012	45.90	46.19	44.98	45.41	6,542,434	-0.58(-1.26%)
Apr 02, 2012	45.72	46.21	45.23	45.99	6,766,127	+0.31(+0.69%)
Mar 30, 2012	46.09	46.42	45.48	45.67	8,189,724	+0.02(+0.04%)
Mar 29, 2012	46.56	47.37	45.11	45.65	13,232,855	-2.44(-5.07%)
Mar 28, 2012	48.34	48.39	47.03	48.09	7,615,356	-0.30(-0.61%)
Mar 27, 2012	48.64	49.40	48.35	48.39	6,569,242	-0.05(-0.10%)
Mar 26, 2012	48.11	48.57	47.85	48.44	6,296,466	+0.78(+1.63%)
Mar 23, 2012	47.79	48.15	46.98	47.66	7,996,088	+1.18(+2.54%)
Mar 22, 2012	47.01	47.45	46.22	46.48	4,550,593	-0.92(-1.93%)
Mar 21, 2012	48.33	48.38	47.37	47.40	4,316,641	-0.55(-1.15%)
Mar 20, 2012	48.29	48.52	47.35	47.95	7,548,557	+0.47(+0.99%)
Mar 19, 2012	47.41	48.09	47.11	47.48	4,823,083	-0.02(-0.05%)
Mar 16, 2012	46.27	47.70	46.27	47.51	8,888,821	+1.86(+4.07%)
Mar 15, 2012	45.67	46.03	45.40	45.65	3,671,017	+0.21(+0.47%)
Mar 14, 2012	45.85	46.32	45.06	45.43	4,658,273	-0.57(-1.24%)
Mar 13, 2012	45.72	46.04	45.03	46.00	4,443,980	+0.58(+1.27%)
Mar 12, 2012	45.68	45.93	45.08	45.42	3,636,562	-0.45(-0.97%)
Mar 09, 2012	45.93	46.23	45.46	45.87	4,053,358	-0.03(-0.07%)
Mar 08, 2012	45.84	46.30	45.69	45.90	3,825,112	+0.64(+1.41%)
Mar 07, 2012	45.54	46.03	45.25	45.27	5,374,636	-0.17(-0.36%)
Mar 06, 2012	45.51	46.01	45.09	45.43	7,069,719	-1.12(-2.41%)
Mar 05, 2012	47.67	47.75	46.09	46.56	5,161,044	-0.93(-1.95%)
Mar 02, 2012	47.61	48.17	47.43	47.48	3,145,857	-0.44(-0.91%)

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.