Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	42.43	42.90	42.23	42.77	16,790	+0.05(+0.12%)
May 30, 2012	42.83	42.83	42.64	42.72	11,078	-1.08(-2.47%)
May 29, 2012	44.15	44.20	43.64	43.80	25,419	+0.69(+1.60%)
May 25, 2012	42.41	43.20	42.41	43.11	2,907	+0.19(+0.44%)
May 24, 2012	43.20	43.20	42.65	42.92	17,258	+0.31(+0.73%)
May 23, 2012	42.49	42.61	42.25	42.61	4,586	-0.53(-1.23%)
May 22, 2012	43.48	44.09	43.13	43.14	43,356	-0.71(-1.62%)
May 21, 2012	43.71	44.19	43.54	43.85	12,140	+0.36(+0.83%)
May 18, 2012	43.45	43.66	43.31	43.49	18,365	-0.16(-0.37%)
May 17, 2012	43.85	43.92	43.64	43.65	13,934	-0.03(-0.07%)
May 16, 2012	43.88	44.00	43.68	43.68	24,775	-0.32(-0.73%)
May 15, 2012	44.44	44.44	44.00	44.00	3,601	-0.26(-0.59%)
May 14, 2012	44.01	44.65	43.90	44.26	4,486	-0.49(-1.09%)
May 11, 2012	44.41	45.14	44.41	44.75	1,173	+0.75(+1.70%)
May 10, 2012	43.64	44.04	43.60	44.00	3,924	+0.46(+1.06%)
May 09, 2012	43.70	43.77	43.54	43.54	1,874	+0.05(+0.11%)
May 08, 2012	43.90	43.90	43.19	43.49	34,131	-0.68(-1.54%)
May 07, 2012	43.99	44.39	43.90	44.17	14,615	+0.27(+0.62%)
May 04, 2012	43.98	44.15	43.74	43.90	2,455	-0.88(-1.97%)
May 03, 2012	44.77	44.79	44.60	44.78	21,064	+0.39(+0.88%)
May 02, 2012	43.85	44.39	43.85	44.39	5,119	-0.01(-0.02%)
May 01, 2012	44.30	44.65	44.03	44.40	9,757	+0.06(+0.14%)
Apr 30, 2012	44.14	44.34	44.04	44.34	13,153	-0.34(-0.76%)
Apr 27, 2012	44.62	44.76	44.60	44.68	14,468	+0.52(+1.18%)
Apr 26, 2012	43.76	44.35	43.76	44.16	22,684	+0.01(+0.02%)
Apr 25, 2012	43.85	44.15	43.82	44.15	39,859	+0.84(+1.94%)
Apr 24, 2012	42.99	43.31	42.95	43.31	1,698	+1.20(+2.85%)
Apr 23, 2012	41.80	42.20	41.80	42.11	3,877	-0.04(-0.09%)
Apr 20, 2012	42.21	42.45	42.15	42.15	1,441	-0.41(-0.96%)
Apr 19, 2012	43.22	43.22	42.54	42.56	1,604	-1.12(-2.56%)
Apr 18, 2012	43.58	43.68	43.44	43.68	1,309	-0.10(-0.23%)
Apr 17, 2012	43.73	43.80	43.66	43.78	2,608	+0.11(+0.25%)
Apr 16, 2012	43.53	43.74	43.53	43.67	3,621	+0.95(+2.22%)
Apr 13, 2012	43.00	43.02	42.72	42.72	2,626	-1.09(-2.49%)
Apr 12, 2012	43.38	43.88	43.38	43.81	12,633	+0.81(+1.88%)
Apr 11, 2012	43.25	43.25	42.95	43.00	2,664	-0.28(-0.65%)
Apr 10, 2012	43.44	43.55	42.99	43.28	5,935	+0.30(+0.70%)
Apr 09, 2012	42.94	43.38	42.94	42.98	8,325	-0.27(-0.62%)
Apr 05, 2012	43.55	43.60	43.22	43.25	3,694	-0.67(-1.53%)
Apr 04, 2012	43.85	43.92	43.71	43.92	1,710	-0.99(-2.20%)
Apr 03, 2012	45.49	45.72	44.91	44.91	23,376	-0.54(-1.19%)
Apr 02, 2012	44.98	45.66	44.98	45.45	3,379	+0.98(+2.20%)
Mar 30, 2012	44.35	44.60	44.35	44.47	3,782	+0.47(+1.07%)
Mar 29, 2012	43.90	44.00	43.55	44.00	10,483	-0.32(-0.72%)
Mar 28, 2012	44.26	44.40	44.10	44.32	2,136	+0.74(+1.70%)
Mar 27, 2012	43.67	43.74	43.56	43.58	4,541	-0.40(-0.91%)
Mar 26, 2012	43.80	44.14	43.80	43.98	4,695	+0.65(+1.50%)
Mar 23, 2012	43.38	43.38	43.33	43.33	356	+0.62(+1.45%)
Mar 22, 2012	42.70	43.00	42.58	42.71	4,646	-0.18(-0.42%)
Mar 21, 2012	42.76	42.89	42.68	42.89	1,345	+0.05(+0.12%)
Mar 20, 2012	42.42	42.84	42.42	42.84	24,862	+0.24(+0.56%)
Mar 19, 2012	42.24	42.69	42.16	42.60	49,000	+0.00(+0.00%)
Mar 16, 2012	41.95	42.70	41.94	42.60	23,454	+0.73(+1.74%)
Mar 15, 2012	41.54	41.88	41.54	41.87	59,369	+0.27(+0.65%)
Mar 14, 2012	41.68	41.74	41.46	41.60	17,750	+0.05(+0.12%)
Mar 13, 2012	41.35	41.70	41.35	41.55	9,820	+0.10(+0.24%)
Mar 12, 2012	41.47	41.59	41.45	41.45	6,896	+0.03(+0.07%)
Mar 09, 2012	41.35	41.50	41.35	41.42	16,070	+0.35(+0.85%)
Mar 08, 2012	40.74	41.15	40.65	41.07	2,051	+0.92(+2.29%)
Mar 07, 2012	40.02	40.24	40.00	40.15	2,486	+0.21(+0.53%)
Mar 06, 2012	40.03	40.20	39.94	39.94	3,202	-0.91(-2.23%)
Mar 05, 2012	40.81	40.85	40.68	40.85	2,512	+0.70(+1.74%)
Mar 02, 2012	40.25	40.25	40.14	40.15	7,654	-0.55(-1.35%)

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.