Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	38.67	38.99	37.47	38.13	2,810,252	-0.25(-0.65%)
May 30, 2012	39.91	39.91	37.98	38.38	2,318,327	-1.87(-4.64%)
May 29, 2012	40.73	40.73	39.47	40.25	1,762,851	+0.23(+0.58%)
May 25, 2012	39.60	40.22	39.59	40.02	2,405,545	+0.53(+1.35%)
May 24, 2012	40.05	40.30	39.35	39.48	1,855,441	-0.67(-1.66%)
May 23, 2012	37.54	40.75	37.27	40.15	3,517,271	+2.24(+5.91%)
May 22, 2012	37.64	39.33	37.34	37.91	2,554,242	+0.41(+1.09%)
May 21, 2012	36.34	37.91	35.86	37.50	2,483,708	+1.34(+3.71%)
May 18, 2012	36.97	36.98	35.40	36.16	3,686,968	-0.33(-0.90%)
May 17, 2012	38.85	38.89	36.22	36.49	2,835,890	-2.32(-5.98%)
May 16, 2012	38.18	38.99	37.99	38.81	3,500,466	+0.88(+2.32%)
May 15, 2012	37.18	38.32	36.88	37.93	2,876,755	+0.90(+2.43%)
May 14, 2012	36.82	37.86	36.47	37.03	1,469,234	-0.08(-0.22%)
May 11, 2012	36.08	37.39	36.02	37.11	1,680,958	+0.84(+2.30%)
May 10, 2012	36.63	37.08	35.97	36.27	1,739,306	+0.10(+0.27%)
May 09, 2012	36.05	36.53	35.66	36.18	1,204,251	-0.46(-1.26%)
May 08, 2012	36.18	36.73	35.04	36.64	2,573,410	+0.20(+0.56%)
May 07, 2012	35.39	36.44	35.39	36.43	3,406,212	+0.68(+1.92%)
May 04, 2012	35.56	36.18	35.35	35.75	5,358,594	-0.62(-1.71%)
May 03, 2012	37.91	38.68	35.78	36.37	3,957,741	-1.54(-4.06%)
May 02, 2012	38.46	39.54	37.42	37.91	8,597,589	+5.42(+16.70%)
May 01, 2012	32.35	33.69	32.08	32.49	5,491,026	-0.87(-2.61%)
Apr 30, 2012	32.42	33.38	32.37	33.36	2,772,383	+0.57(+1.74%)
Apr 27, 2012	32.23	33.66	31.91	32.79	6,647,919	+2.21(+7.24%)
Apr 26, 2012	30.00	30.69	29.59	30.57	2,223,835	+0.61(+2.05%)
Apr 25, 2012	30.00	30.32	29.82	29.96	1,328,993	+0.28(+0.93%)
Apr 24, 2012	30.05	30.41	29.55	29.68	1,042,557	-0.50(-1.65%)
Apr 23, 2012	30.88	30.90	30.01	30.18	3,756,444	-0.96(-3.08%)
Apr 20, 2012	31.44	31.71	31.07	31.14	1,381,236	-0.18(-0.57%)
Apr 19, 2012	31.42	32.40	31.27	31.32	1,197,770	-0.20(-0.62%)
Apr 18, 2012	30.93	31.66	30.90	31.52	1,054,117	+0.39(+1.26%)
Apr 17, 2012	30.38	31.28	30.23	31.12	2,183,084	+1.04(+3.46%)
Apr 16, 2012	30.80	30.98	30.00	30.08	1,033,191	-0.60(-1.94%)
Apr 13, 2012	31.18	31.44	30.58	30.68	629,141	-0.53(-1.71%)
Apr 12, 2012	30.98	31.54	30.90	31.21	1,451,439	+0.28(+0.91%)
Apr 11, 2012	31.13	31.49	30.89	30.93	1,140,870	+0.18(+0.59%)
Apr 10, 2012	31.52	31.62	30.66	30.75	1,297,722	-0.82(-2.59%)
Apr 09, 2012	31.62	31.86	31.27	31.57	1,233,780	-0.65(-2.01%)
Apr 05, 2012	32.05	32.84	31.88	32.22	2,540,185	-0.02(-0.05%)
Apr 04, 2012	32.38	32.73	31.84	32.24	1,838,521	-0.30(-0.93%)
Apr 03, 2012	33.28	33.43	32.49	32.54	2,061,135	-0.69(-2.09%)
Apr 02, 2012	31.68	33.60	31.16	33.23	4,014,036	+1.51(+4.77%)
Mar 30, 2012	31.37	32.78	31.36	31.72	3,427,377	+0.45(+1.45%)
Mar 29, 2012	30.46	31.28	30.16	31.27	1,770,998	+0.52(+1.71%)
Mar 28, 2012	31.26	31.77	30.31	30.74	2,071,963	-0.64(-2.04%)
Mar 27, 2012	30.50	32.06	30.15	31.38	3,258,549	+0.88(+2.89%)
Mar 26, 2012	29.62	30.68	29.22	30.50	2,453,604	+0.92(+3.10%)
Mar 23, 2012	29.36	29.67	29.18	29.59	597,229	+0.02(+0.06%)
Mar 22, 2012	29.80	30.02	29.36	29.57	1,177,496	-0.46(-1.54%)
Mar 21, 2012	30.39	30.59	29.66	30.03	1,480,027	-0.28(-0.94%)
Mar 20, 2012	29.76	30.49	29.76	30.32	1,196,977	+0.08(+0.26%)
Mar 19, 2012	30.06	30.37	30.06	30.24	962,303	+0.00(+0.00%)
Mar 16, 2012	28.91	31.05	28.45	30.24	4,833,188	+1.36(+4.71%)
Mar 15, 2012	27.69	28.94	27.50	28.87	2,607,693	+1.32(+4.78%)
Mar 14, 2012	27.03	27.57	26.88	27.56	1,383,323	+0.45(+1.67%)
Mar 13, 2012	27.50	27.56	26.90	27.11	2,564,502	-0.20(-0.72%)
Mar 12, 2012	27.33	27.62	27.12	27.30	1,676,378	+0.00(+0.00%)
Mar 09, 2012	27.83	27.88	27.18	27.30	793,337	-0.50(-1.79%)
Mar 08, 2012	27.75	28.27	27.69	27.80	1,295,072	+0.17(+0.61%)
Mar 07, 2012	28.01	28.15	27.49	27.63	1,662,063	-0.31(-1.11%)
Mar 06, 2012	28.01	28.28	27.39	27.94	1,163,619	-0.49(-1.72%)
Mar 05, 2012	28.71	28.82	28.29	28.43	729,645	-0.43(-1.48%)
Mar 02, 2012	28.79	29.43	28.49	28.86	1,844,572	-0.15(-0.52%)

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.