Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	36.07	36.11	35.16	35.52	1,845,839	-0.57(-1.58%)
May 30, 2012	36.94	36.94	35.95	36.09	1,216,221	-1.35(-3.61%)
May 29, 2012	37.31	37.71	37.22	37.44	828,495	+0.48(+1.30%)
May 25, 2012	37.00	37.30	36.80	36.96	729,461	-0.07(-0.19%)
May 24, 2012	37.04	37.16	36.49	37.03	932,937	+0.04(+0.11%)
May 23, 2012	36.16	37.08	35.84	36.99	1,041,207	+0.47(+1.29%)
May 22, 2012	37.14	37.37	36.25	36.52	1,051,701	-0.44(-1.19%)
May 21, 2012	36.10	37.15	36.09	36.96	1,153,983	+0.82(+2.27%)
May 18, 2012	36.68	36.76	36.00	36.14	1,188,360	-0.31(-0.85%)
May 17, 2012	37.15	37.35	36.45	36.45	1,473,533	-0.68(-1.83%)
May 16, 2012	37.97	38.10	37.13	37.13	1,552,942	-0.46(-1.22%)
May 15, 2012	37.90	38.42	37.47	37.59	1,284,414	-0.66(-1.73%)
May 14, 2012	38.25	38.66	38.21	38.25	666,052	-0.61(-1.57%)
May 11, 2012	38.71	39.36	38.52	38.86	757,058	-0.12(-0.31%)
May 10, 2012	39.77	39.97	38.84	38.98	1,156,297	-0.31(-0.79%)
May 09, 2012	38.15	39.58	38.11	39.29	1,497,242	+0.15(+0.38%)
May 08, 2012	39.01	39.24	38.29	39.14	1,158,407	-0.15(-0.38%)
May 07, 2012	39.46	39.95	39.07	39.29	1,054,191	-0.26(-0.66%)
May 04, 2012	40.55	40.80	39.20	39.55	1,822,717	-1.36(-3.32%)
May 03, 2012	41.74	41.74	40.58	40.91	2,180,973	-0.89(-2.13%)
May 02, 2012	41.67	42.01	41.07	41.80	1,510,102	-0.06(-0.14%)
May 01, 2012	41.13	42.07	40.72	41.86	3,340,472	-1.97(-4.49%)
Apr 30, 2012	44.40	44.44	43.59	43.83	987,693	-0.77(-1.73%)
Apr 27, 2012	44.10	44.94	43.63	44.60	1,106,965	+0.77(+1.76%)
Apr 26, 2012	43.44	44.00	43.16	43.83	715,693	+0.27(+0.62%)
Apr 25, 2012	43.48	43.84	43.07	43.56	785,909	+0.68(+1.59%)
Apr 24, 2012	42.78	43.19	42.59	42.88	681,889	+0.19(+0.45%)
Apr 23, 2012	42.48	42.75	42.18	42.69	705,337	-0.49(-1.13%)
Apr 20, 2012	43.35	43.67	43.00	43.18	1,045,272	+0.00(+0.00%)
Apr 19, 2012	43.82	44.17	42.79	43.18	723,984	-0.68(-1.55%)
Apr 18, 2012	44.00	44.09	43.51	43.86	818,168	-0.39(-0.88%)
Apr 17, 2012	43.73	44.58	43.59	44.25	818,256	+0.97(+2.24%)
Apr 16, 2012	43.12	43.69	42.93	43.28	1,407,141	+0.38(+0.89%)
Apr 13, 2012	43.48	43.54	42.79	42.90	1,171,839	-0.76(-1.74%)
Apr 12, 2012	42.72	43.74	42.65	43.66	739,918	+0.99(+2.32%)
Apr 11, 2012	42.68	42.90	42.15	42.67	790,997	+0.75(+1.79%)
Apr 10, 2012	42.28	42.91	41.89	41.92	1,109,993	-1.10(-2.56%)
Apr 09, 2012	42.76	43.10	42.53	43.02	1,403,075	-0.75(-1.71%)
Apr 05, 2012	43.69	44.14	43.50	43.77	900,863	-0.16(-0.36%)
Apr 04, 2012	44.28	44.50	43.93	43.93	961,313	-0.80(-1.79%)
Apr 03, 2012	44.57	44.90	44.32	44.73	798,608	-0.02(-0.04%)
Apr 02, 2012	44.21	45.00	43.84	44.75	1,141,516	+0.38(+0.86%)
Mar 30, 2012	45.13	45.47	44.37	44.37	1,629,467	-0.48(-1.07%)
Mar 29, 2012	45.04	45.18	44.44	44.85	967,075	-0.59(-1.30%)
Mar 28, 2012	46.32	46.33	44.81	45.44	1,196,759	-1.02(-2.20%)
Mar 27, 2012	46.33	46.63	46.00	46.46	1,796,892	+0.10(+0.22%)
Mar 26, 2012	45.49	46.44	45.33	46.36	1,236,767	+1.46(+3.25%)
Mar 23, 2012	44.97	45.02	44.03	44.90	1,061,011	+0.08(+0.18%)
Mar 22, 2012	45.53	45.53	44.30	44.82	1,015,770	-1.11(-2.42%)
Mar 21, 2012	46.04	46.23	45.67	45.93	650,885	+0.11(+0.24%)
Mar 20, 2012	46.38	46.41	45.60	45.82	842,084	-1.05(-2.24%)
Mar 19, 2012	46.63	47.13	46.38	46.87	642,819	-0.02(-0.04%)
Mar 16, 2012	46.89	47.29	46.85	46.89	881,917	+0.02(+0.04%)
Mar 15, 2012	45.85	47.02	45.60	46.87	1,075,654	+1.09(+2.38%)
Mar 14, 2012	46.40	46.54	45.65	45.78	890,247	-0.62(-1.34%)
Mar 13, 2012	45.51	46.41	45.32	46.40	627,945	+1.35(+3.00%)
Mar 12, 2012	45.48	45.95	44.91	45.05	639,347	-0.35(-0.77%)
Mar 09, 2012	45.19	45.75	45.12	45.40	465,436	+0.25(+0.55%)
Mar 08, 2012	45.25	45.43	44.50	45.15	725,849	+0.34(+0.76%)
Mar 07, 2012	44.79	45.10	44.53	44.81	1,088,070	-0.02(-0.04%)
Mar 06, 2012	46.05	46.05	44.58	44.83	1,209,926	-1.98(-4.23%)
Mar 05, 2012	47.03	47.55	46.76	46.81	1,566,635	-0.37(-0.78%)
Mar 02, 2012	47.31	47.39	47.02	47.18	1,298,441	-0.10(-0.21%)

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.